Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 2.710 | 2.730 | 2.640 | 2.720 | 2.720 | 33,008,648 |
| 2023-04-25 | 2.770 | 2.830 | 2.670 | 2.720 | 2.720 | 43,337,695 |
| 2023-04-24 | 2.850 | 2.860 | 2.740 | 2.760 | 2.760 | 52,963,401 |
| 2023-04-21 | 2.950 | 2.990 | 2.810 | 2.870 | 2.870 | 73,347,087 |
| 2023-04-20 | 3.110 | 3.110 | 2.980 | 3.030 | 3.030 | 53,074,692 |
| 2023-04-19 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 44,868,431 |
| 2023-04-18 | 3.230 | 3.240 | 3.190 | 3.200 | 3.200 | 25,054,433 |
| 2023-04-17 | 3.250 | 3.260 | 3.210 | 3.230 | 3.230 | 28,270,400 |
| 2023-04-14 | 3.240 | 3.250 | 3.220 | 3.250 | 3.250 | 27,935,707 |
| 2023-04-13 | 3.290 | 3.290 | 3.230 | 3.240 | 3.240 | 36,558,891 |
| 2023-04-12 | 3.310 | 3.320 | 3.270 | 3.290 | 3.290 | 25,588,340 |
| 2023-04-11 | 3.320 | 3.330 | 3.280 | 3.330 | 3.330 | 27,421,451 |
| 2023-04-10 | 3.350 | 3.400 | 3.300 | 3.320 | 3.320 | 38,548,642 |
| 2023-04-07 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 37,258,614 |
| 2023-04-06 | 3.460 | 3.480 | 3.390 | 3.400 | 3.400 | 66,872,138 |
| 2023-04-04 | 3.370 | 3.600 | 3.350 | 3.500 | 3.500 | 133,070,011 |
| 2023-04-03 | 3.270 | 3.380 | 3.250 | 3.370 | 3.370 | 48,486,554 |
| 2023-03-31 | 3.250 | 3.360 | 3.250 | 3.300 | 3.300 | 37,143,376 |
| 2023-03-30 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 17,859,569 |
| 2023-03-29 | 3.310 | 3.320 | 3.240 | 3.260 | 3.260 | 23,012,773 |
| 2023-03-28 | 3.360 | 3.400 | 3.290 | 3.310 | 3.310 | 31,044,438 |
| 2023-03-27 | 3.320 | 3.430 | 3.300 | 3.390 | 3.390 | 42,924,725 |
| 2023-03-24 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 23,766,593 |
| 2023-03-23 | 3.330 | 3.440 | 3.300 | 3.400 | 3.400 | 45,228,788 |
| 2023-03-22 | 3.300 | 3.370 | 3.280 | 3.330 | 3.330 | 38,008,191 |
| 2023-03-21 | 3.230 | 3.280 | 3.220 | 3.280 | 3.280 | 22,774,319 |
| 2023-03-20 | 3.250 | 3.270 | 3.190 | 3.240 | 3.240 | 25,205,944 |
| 2023-03-17 | 3.280 | 3.290 | 3.230 | 3.250 | 3.250 | 25,619,930 |
| 2023-03-16 | 3.330 | 3.340 | 3.260 | 3.270 | 3.270 | 29,405,500 |
| 2023-03-15 | 3.370 | 3.410 | 3.310 | 3.330 | 3.330 | 33,212,790 |
| 2023-03-14 | 3.300 | 3.420 | 3.280 | 3.360 | 3.360 | 51,439,662 |
| 2023-03-13 | 3.320 | 3.340 | 3.240 | 3.300 | 3.300 | 40,788,893 |
| 2023-03-10 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 28,582,442 |
| 2023-03-09 | 3.420 | 3.480 | 3.390 | 3.390 | 3.390 | 27,351,973 |
| 2023-03-08 | 3.390 | 3.420 | 3.370 | 3.420 | 3.420 | 20,718,056 |
| 2023-03-07 | 3.470 | 3.490 | 3.390 | 3.390 | 3.390 | 43,760,382 |
| 2023-03-06 | 3.480 | 3.510 | 3.470 | 3.480 | 3.480 | 28,526,080 |
| 2023-03-03 | 3.490 | 3.510 | 3.470 | 3.490 | 3.490 | 22,879,715 |
| 2023-03-02 | 3.530 | 3.540 | 3.480 | 3.480 | 3.480 | 30,883,147 |
| 2023-03-01 | 3.520 | 3.540 | 3.490 | 3.540 | 3.540 | 24,553,015 |
| 2023-02-28 | 3.510 | 3.530 | 3.480 | 3.520 | 3.520 | 24,062,893 |
| 2023-02-27 | 3.550 | 3.560 | 3.440 | 3.510 | 3.510 | 42,684,585 |
| 2023-02-24 | 3.640 | 3.650 | 3.580 | 3.590 | 3.590 | 23,360,511 |
| 2023-02-23 | 3.670 | 3.690 | 3.620 | 3.640 | 3.640 | 35,597,461 |
| 2023-02-22 | 3.620 | 3.670 | 3.600 | 3.650 | 3.650 | 34,388,929 |
| 2023-02-21 | 3.580 | 3.650 | 3.570 | 3.620 | 3.620 | 34,628,160 |
| 2023-02-20 | 3.570 | 3.610 | 3.530 | 3.590 | 3.590 | 32,923,609 |
| 2023-02-17 | 3.570 | 3.620 | 3.560 | 3.570 | 3.570 | 27,701,980 |
| 2023-02-16 | 3.670 | 3.690 | 3.540 | 3.590 | 3.590 | 52,791,177 |
| 2023-02-15 | 3.660 | 3.680 | 3.630 | 3.660 | 3.660 | 31,475,862 |
| 2023-02-14 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 39,150,910 |
| 2023-02-13 | 3.750 | 3.780 | 3.680 | 3.700 | 3.700 | 59,073,477 |
| 2023-02-10 | 3.620 | 3.910 | 3.610 | 3.730 | 3.730 | 121,271,519 |
| 2023-02-09 | 3.580 | 3.620 | 3.560 | 3.610 | 3.610 | 35,531,369 |
| 2023-02-08 | 3.630 | 3.640 | 3.580 | 3.590 | 3.590 | 33,399,503 |
| 2023-02-07 | 3.690 | 3.710 | 3.610 | 3.630 | 3.630 | 45,366,034 |
| 2023-02-06 | 3.590 | 3.690 | 3.540 | 3.680 | 3.680 | 53,537,526 |
| 2023-02-03 | 3.680 | 3.710 | 3.580 | 3.630 | 3.630 | 59,206,347 |
| 2023-02-02 | 3.770 | 3.770 | 3.620 | 3.680 | 3.680 | 60,864,377 |
| 2023-02-01 | 3.550 | 3.740 | 3.500 | 3.700 | 3.700 | 102,411,851 |
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.