Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.770	2.790	2.620	2.640	2.640	99,052,858
2023-07-25	2.780	2.820	2.710	2.760	2.760	63,813,353
2023-07-24	2.920	2.920	2.780	2.810	2.810	111,687,276
2023-07-21	2.970	2.970	2.780	2.780	2.780	109,671,607
2023-07-20	2.870	2.970	2.830	2.930	2.930	86,172,756
2023-07-19	2.750	2.830	2.750	2.830	2.830	49,333,499
2023-07-18	2.760	2.820	2.730	2.750	2.750	35,983,654
2023-07-17	2.660	2.770	2.640	2.750	2.750	47,204,059
2023-07-14	2.740	2.780	2.600	2.640	2.640	48,866,199
2023-07-13	2.780	2.800	2.700	2.740	2.740	36,172,471
2023-07-12	2.780	2.810	2.730	2.780	2.780	38,366,556
2023-07-11	2.720	2.740	2.660	2.730	2.730	31,071,549
2023-07-10	2.850	2.890	2.720	2.720	2.720	78,673,200
2023-07-07	2.820	2.870	2.780	2.860	2.860	45,171,597
2023-07-06	2.830	2.890	2.780	2.830	2.830	54,766,269
2023-07-05	2.750	2.850	2.710	2.820	2.820	65,095,375
2023-07-04	2.660	2.790	2.660	2.780	2.780	78,216,830
2023-07-03	2.660	2.700	2.640	2.660	2.660	41,197,920
2023-06-30	2.600	2.690	2.590	2.650	2.650	53,591,153
2023-06-29	2.520	2.670	2.520	2.630	2.630	95,436,805
2023-06-28	2.650	2.650	2.650	2.650	2.650	20,916,400
2023-06-27	2.860	2.950	2.760	2.790	2.790	87,018,573
2023-06-26	2.710	2.850	2.710	2.850	2.850	63,980,653
2023-06-21	2.660	2.750	2.660	2.710	2.710	39,494,875
2023-06-20	2.780	2.790	2.640	2.660	2.660	56,251,478
2023-06-19	2.710	2.790	2.710	2.780	2.780	41,665,777
2023-06-16	2.660	2.800	2.660	2.700	2.700	51,318,875
2023-06-15	2.820	2.840	2.730	2.750	2.750	59,649,332
2023-06-14	2.750	2.890	2.710	2.850	2.850	97,569,809
2023-06-13	2.630	2.750	2.610	2.750	2.750	76,854,055
2023-06-12	2.580	2.650	2.560	2.620	2.620	43,967,688
2023-06-09	2.560	2.610	2.490	2.610	2.610	52,153,079
2023-06-08	2.520	2.650	2.520	2.550	2.550	66,338,362
2023-06-07	2.440	2.580	2.400	2.570	2.570	83,632,041
2023-06-06	2.350	2.470	2.330	2.470	2.470	95,134,171
2023-06-05	2.320	2.360	2.240	2.350	2.350	56,171,072
2023-06-02	2.280	2.350	2.240	2.300	2.300	55,476,278
2023-06-01	2.320	2.380	2.280	2.280	2.280	72,723,313
2023-05-31	2.340	2.390	2.260	2.390	2.390	83,354,790
2023-05-30	2.280	2.320	2.220	2.280	2.280	65,651,183
2023-05-29	2.410	2.480	2.280	2.340	2.340	70,191,339
2023-05-26	2.500	2.560	2.380	2.380	2.380	119,759,301
2023-05-25	2.320	2.500	2.260	2.500	2.500	177,354,348
2023-05-24	2.630	2.630	2.380	2.380	2.380	146,525,478
2023-05-23	2.500	2.500	2.500	2.500	2.500	4,422,225
2023-05-22	2.380	2.380	2.370	2.380	2.380	21,647,264
2023-05-19	2.240	2.270	2.220	2.270	2.270	52,512,457
2023-05-18	2.160	2.160	2.120	2.160	2.160	51,729,090
2023-05-17	1.990	2.060	1.940	2.060	2.060	94,543,979
2023-05-16	1.930	1.960	1.920	1.960	1.960	37,748,259
2023-05-15	1.900	1.980	1.850	1.870	1.870	165,224,048
2023-05-12	1.950	1.950	1.950	1.950	1.950	40,218,500
2023-05-11	2.050	2.050	2.050	2.050	2.050	2,454,000
2023-05-10	2.160	2.160	2.160	2.160	2.160	1,529,100
2023-05-09	2.270	2.270	2.270	2.270	2.270	1,955,100
2023-05-08	2.390	2.390	2.390	2.390	2.390	1,686,000
2023-05-05	2.520	2.520	2.520	2.520	2.520	3,437,000
2023-05-04	2.650	2.650	2.650	2.650	2.650	0
2023-04-28	2.620	2.660	2.610	2.650	2.650	36,920,816
2023-04-27	2.720	2.720	2.630	2.640	2.640	33,655,241

← NewerPage 14 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.