Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.510	2.530	2.490	2.510	2.510	9,658,456
2024-01-18	2.520	2.530	2.480	2.510	2.510	23,180,042
2024-01-17	2.560	2.570	2.520	2.520	2.520	12,578,900
2024-01-16	2.560	2.580	2.550	2.570	2.570	11,225,881
2024-01-15	2.550	2.590	2.530	2.570	2.570	13,667,181
2024-01-12	2.580	2.600	2.550	2.550	2.550	20,287,140
2024-01-11	2.510	2.640	2.500	2.610	2.610	36,279,349
2024-01-10	2.530	2.540	2.500	2.510	2.510	15,318,268
2024-01-09	2.520	2.540	2.510	2.530	2.530	16,316,333
2024-01-08	2.550	2.560	2.500	2.500	2.500	18,522,097
2024-01-05	2.570	2.580	2.550	2.550	2.550	16,248,430
2024-01-04	2.590	2.600	2.570	2.580	2.580	16,667,033
2024-01-03	2.630	2.640	2.580	2.590	2.590	24,038,550
2024-01-02	2.670	2.680	2.620	2.640	2.640	24,603,800
2023-12-29	2.680	2.740	2.670	2.680	2.680	28,476,330
2023-12-28	2.680	2.680	2.640	2.670	2.670	27,121,655
2023-12-27	2.650	2.650	2.600	2.650	2.650	19,113,044
2023-12-26	2.650	2.710	2.630	2.640	2.640	25,033,688
2023-12-25	2.650	2.680	2.620	2.650	2.650	19,121,395
2023-12-22	2.710	2.720	2.660	2.660	2.660	24,465,851
2023-12-21	2.650	2.730	2.650	2.700	2.700	28,735,276
2023-12-20	2.710	2.720	2.660	2.670	2.670	26,745,366
2023-12-19	2.760	2.790	2.700	2.720	2.720	33,467,347
2023-12-18	2.770	2.840	2.720	2.740	2.740	56,716,000
2023-12-15	2.700	2.800	2.680	2.790	2.790	58,965,777
2023-12-14	2.630	2.740	2.630	2.680	2.680	38,468,163
2023-12-13	2.700	2.750	2.640	2.670	2.670	55,417,503
2023-12-12	2.530	2.650	2.530	2.650	2.650	38,432,944
2023-12-11	2.570	2.570	2.500	2.520	2.520	31,589,141
2023-12-08	2.620	2.710	2.500	2.580	2.580	55,216,697
2023-12-07	2.630	2.630	2.630	2.630	2.630	0
2023-12-06	2.490	2.630	2.420	2.630	2.630	61,023,505
2023-12-05	2.550	2.590	2.470	2.500	2.500	36,344,501
2023-12-04	2.620	2.630	2.520	2.570	2.570	38,292,996
2023-12-01	2.590	2.590	2.530	2.550	2.550	28,914,855
2023-11-30	2.560	2.620	2.560	2.590	2.590	17,615,306
2023-11-29	2.590	2.600	2.560	2.580	2.580	21,057,126
2023-11-28	2.640	2.690	2.610	2.610	2.610	32,368,032
2023-11-27	2.650	2.650	2.590	2.600	2.600	23,941,978
2023-11-24	2.650	2.680	2.640	2.650	2.650	22,506,722
2023-11-23	2.670	2.670	2.620	2.640	2.640	25,832,246
2023-11-22	2.680	2.710	2.670	2.670	2.670	18,508,407
2023-11-21	2.730	2.740	2.680	2.690	2.690	30,012,060
2023-11-20	2.670	2.750	2.660	2.740	2.740	27,890,905
2023-11-17	2.700	2.710	2.680	2.690	2.690	18,528,658
2023-11-16	2.710	2.730	2.700	2.710	2.710	15,720,679
2023-11-15	2.760	2.760	2.710	2.720	2.720	29,052,276
2023-11-14	2.750	2.770	2.740	2.750	2.750	16,716,014
2023-11-13	2.770	2.770	2.730	2.760	2.760	24,936,074
2023-11-10	2.760	2.810	2.750	2.780	2.780	24,436,777
2023-11-09	2.790	2.810	2.760	2.760	2.760	25,363,553
2023-11-08	2.790	2.850	2.760	2.820	2.820	37,907,295
2023-11-07	2.780	2.800	2.750	2.800	2.800	33,016,409
2023-11-06	2.920	2.920	2.770	2.810	2.810	57,726,451
2023-11-03	2.710	2.820	2.670	2.800	2.800	37,315,084
2023-11-02	2.740	2.750	2.700	2.710	2.710	17,064,400
2023-11-01	2.730	2.760	2.720	2.730	2.730	19,362,326
2023-10-31	2.780	2.800	2.720	2.730	2.730	32,313,983
2023-10-30	2.970	3.000	2.790	2.810	2.810	66,951,528
2023-10-27	2.860	2.900	2.740	2.870	2.870	53,552,731

← NewerPage 12 of 21 · 1,212 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.