Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.840	2.910	2.800	2.870	2.870	67,946,047
2023-10-25	2.680	2.770	2.670	2.770	2.770	34,046,784
2023-10-24	2.600	2.640	2.580	2.640	2.640	27,022,564
2023-10-23	2.520	2.620	2.510	2.570	2.570	36,951,601
2023-10-20	2.660	2.740	2.550	2.570	2.570	50,893,080
2023-10-19	2.690	2.750	2.620	2.680	2.680	28,946,392
2023-10-18	2.750	2.760	2.700	2.710	2.710	23,267,560
2023-10-17	2.760	2.770	2.730	2.750	2.750	17,404,689
2023-10-16	2.760	2.780	2.720	2.770	2.770	17,227,105
2023-10-13	2.740	2.800	2.740	2.750	2.750	22,010,130
2023-10-12	2.800	2.800	2.730	2.740	2.740	37,710,466
2023-10-11	2.850	2.860	2.800	2.810	2.810	23,774,601
2023-10-10	2.860	2.890	2.840	2.850	2.850	20,866,812
2023-10-09	2.890	2.910	2.840	2.860	2.860	22,325,852
2023-09-28	2.900	2.910	2.870	2.890	2.890	19,497,843
2023-09-27	2.890	2.940	2.880	2.880	2.880	23,014,385
2023-09-26	2.970	2.980	2.860	2.900	2.900	42,487,262
2023-09-25	2.950	3.080	2.940	3.010	3.010	55,805,559
2023-09-22	2.950	2.970	2.920	2.950	2.950	32,330,262
2023-09-21	2.930	2.990	2.910	2.930	2.930	39,162,216
2023-09-20	2.880	2.930	2.870	2.890	2.890	25,267,100
2023-09-19	2.850	2.930	2.830	2.900	2.900	32,755,609
2023-09-18	2.830	2.870	2.810	2.850	2.850	21,496,201
2023-09-15	2.890	2.900	2.850	2.850	2.850	25,786,751
2023-09-14	2.900	2.930	2.870	2.880	2.880	28,353,919
2023-09-13	2.920	2.940	2.890	2.910	2.910	21,196,478
2023-09-12	2.910	2.970	2.910	2.940	2.940	29,613,148
2023-09-11	2.930	2.960	2.900	2.910	2.910	32,893,986
2023-09-08	2.830	2.980	2.770	2.960	2.960	57,621,849
2023-09-07	2.900	2.900	2.840	2.840	2.840	33,533,087
2023-09-06	2.930	2.950	2.900	2.910	2.910	27,153,945
2023-09-05	2.970	2.990	2.930	2.950	2.950	28,588,033
2023-09-04	2.970	2.970	2.900	2.950	2.950	36,596,253
2023-09-01	2.970	2.990	2.940	2.970	2.970	29,358,648
2023-08-31	2.930	3.040	2.930	2.970	2.970	38,620,541
2023-08-30	2.970	2.970	2.930	2.950	2.950	35,040,174
2023-08-29	2.920	2.980	2.890	2.980	2.980	33,559,096
2023-08-28	3.050	3.050	2.920	2.930	2.930	58,016,989
2023-08-25	2.900	3.020	2.890	2.970	2.970	58,119,842
2023-08-24	2.890	2.940	2.790	2.890	2.890	50,940,529
2023-08-23	2.990	3.020	2.880	2.890	2.890	73,991,789
2023-08-22	3.030	3.080	2.990	3.030	3.030	44,993,784
2023-08-21	3.100	3.150	3.020	3.030	3.030	54,001,295
2023-08-18	3.050	3.190	3.020	3.120	3.120	84,410,073
2023-08-17	2.980	3.090	2.950	3.060	3.060	63,485,897
2023-08-16	3.070	3.150	2.980	3.000	3.000	92,711,985
2023-08-15	3.160	3.210	3.100	3.100	3.100	112,134,802
2023-08-14	3.090	3.250	3.010	3.210	3.210	156,045,403
2023-08-11	2.930	3.100	2.920	3.100	3.100	182,681,257
2023-08-10	3.140	3.140	2.880	2.950	2.950	253,575,723
2023-08-09	3.020	3.020	3.020	3.020	3.020	5,641,123
2023-08-08	2.880	2.880	2.880	2.880	2.880	6,457,195
2023-08-07	2.740	2.740	2.740	2.740	2.740	11,028,077
2023-08-04	2.550	2.620	2.550	2.610	2.610	43,028,388
2023-08-03	2.620	2.640	2.560	2.570	2.570	53,330,048
2023-08-02	2.600	2.670	2.600	2.630	2.630	41,950,594
2023-08-01	2.680	2.690	2.580	2.670	2.670	62,213,240
2023-07-31	2.530	2.650	2.530	2.650	2.650	80,218,904
2023-07-28	2.450	2.530	2.380	2.520	2.520	74,957,911
2023-07-27	2.560	2.620	2.510	2.510	2.510	75,423,798

← NewerPage 13 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.