Jiangxi Zhengbang Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.860	2.880	2.830	2.870	2.870	16,541,973
2024-04-23	2.860	2.890	2.840	2.860	2.860	19,671,671
2024-04-22	2.820	2.900	2.800	2.870	2.870	29,962,706
2024-04-19	2.800	2.840	2.780	2.800	2.800	20,647,918
2024-04-18	2.780	2.840	2.740	2.820	2.820	33,684,620
2024-04-17	2.680	2.790	2.680	2.780	2.780	33,539,915
2024-04-16	2.820	2.830	2.700	2.700	2.700	58,915,800
2024-04-15	2.890	2.950	2.800	2.840	2.840	46,335,424
2024-04-12	2.880	2.930	2.860	2.910	2.910	32,383,948
2024-04-11	2.840	2.990	2.800	2.890	2.890	53,048,305
2024-04-10	3.020	3.050	2.890	2.890	2.890	79,584,875
2024-04-09	2.900	3.050	2.900	3.040	3.040	79,140,161
2024-04-08	2.840	2.950	2.820	2.900	2.900	63,536,543
2024-04-03	2.750	2.870	2.740	2.850	2.850	53,872,260
2024-04-02	2.730	2.760	2.720	2.750	2.750	23,768,441
2024-04-01	2.710	2.810	2.700	2.740	2.740	47,801,019
2024-03-29	2.650	2.720	2.640	2.720	2.720	27,156,841
2024-03-28	2.670	2.680	2.640	2.650	2.650	20,938,830
2024-03-27	2.690	2.700	2.630	2.630	2.630	27,219,986
2024-03-26	2.660	2.730	2.650	2.690	2.690	36,204,688
2024-03-25	2.680	2.690	2.640	2.640	2.640	30,159,690
2024-03-22	2.680	2.750	2.670	2.690	2.690	50,287,515
2024-03-21	2.600	2.730	2.590	2.690	2.690	68,722,425
2024-03-20	2.600	2.610	2.570	2.600	2.600	23,489,726
2024-03-19	2.560	2.640	2.550	2.600	2.600	44,574,544
2024-03-18	2.550	2.590	2.530	2.560	2.560	25,401,325
2024-03-15	2.500	2.550	2.500	2.540	2.540	18,080,039
2024-03-14	2.530	2.550	2.510	2.510	2.510	18,649,964
2024-03-13	2.560	2.570	2.540	2.540	2.540	19,295,220
2024-03-12	2.580	2.590	2.550	2.570	2.570	24,561,162
2024-03-11	2.560	2.610	2.550	2.590	2.590	28,274,683
2024-03-08	2.540	2.580	2.530	2.570	2.570	19,426,163
2024-03-07	2.560	2.590	2.520	2.550	2.550	26,089,681
2024-03-06	2.500	2.600	2.500	2.560	2.560	29,328,471
2024-03-05	2.540	2.560	2.510	2.520	2.520	24,926,868
2024-03-04	2.480	2.580	2.470	2.560	2.560	37,946,536
2024-03-01	2.490	2.490	2.460	2.470	2.470	20,863,177
2024-02-29	2.460	2.500	2.440	2.490	2.490	30,381,627
2024-02-28	2.540	2.560	2.460	2.470	2.470	46,153,913
2024-02-27	2.510	2.620	2.500	2.550	2.550	51,610,225
2024-02-26	2.420	2.540	2.410	2.540	2.540	62,528,670
2024-02-23	2.410	2.430	2.390	2.420	2.420	25,227,149
2024-02-22	2.400	2.430	2.390	2.410	2.410	22,555,761
2024-02-21	2.400	2.450	2.390	2.410	2.410	31,032,753
2024-02-20	2.390	2.480	2.370	2.420	2.420	29,517,298
2024-02-19	2.400	2.420	2.360	2.410	2.410	25,135,309
2024-02-08	2.330	2.420	2.320	2.400	2.400	30,471,590
2024-02-07	2.360	2.400	2.320	2.320	2.320	28,460,350
2024-02-06	2.290	2.420	2.230	2.370	2.370	33,131,464
2024-02-05	2.450	2.460	2.350	2.350	2.350	40,346,700
2024-02-02	2.500	2.540	2.440	2.470	2.470	30,879,961
2024-02-01	2.490	2.550	2.480	2.520	2.520	23,889,570
2024-01-31	2.510	2.560	2.440	2.500	2.500	38,507,365
2024-01-30	2.710	2.710	2.550	2.570	2.570	73,365,972
2024-01-29	2.590	2.590	2.590	2.590	2.590	14,532,006
2024-01-26	2.450	2.480	2.440	2.470	2.470	14,061,179
2024-01-25	2.460	2.490	2.430	2.470	2.470	18,440,727
2024-01-24	2.460	2.480	2.420	2.460	2.460	17,231,303
2024-01-23	2.450	2.480	2.430	2.460	2.460	17,497,605
2024-01-22	2.510	2.530	2.440	2.450	2.450	21,527,545

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-09	0.7000 CNY
2020-05-22	0.0700 CNY
2019-05-23	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.