Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.550 | 3.740 | 3.500 | 3.700 | 3.700 | 102,411,851 |
| 2023-01-31 | 3.540 | 3.630 | 3.470 | 3.550 | 3.550 | 77,818,071 |
| 2023-01-30 | 3.420 | 3.600 | 3.420 | 3.550 | 3.550 | 101,090,860 |
| 2023-01-20 | 3.460 | 3.470 | 3.360 | 3.420 | 3.420 | 95,946,649 |
| 2023-01-19 | 3.330 | 3.540 | 3.330 | 3.480 | 3.480 | 191,438,185 |
| 2023-01-18 | 3.700 | 3.790 | 3.700 | 3.700 | 3.700 | 84,252,700 |
| 2023-01-17 | 4.190 | 4.200 | 4.070 | 4.110 | 4.110 | 50,285,345 |
| 2023-01-16 | 4.050 | 4.230 | 4.050 | 4.190 | 4.190 | 89,296,076 |
| 2023-01-13 | 4.030 | 4.110 | 4.020 | 4.050 | 4.050 | 41,216,943 |
| 2023-01-12 | 4.050 | 4.100 | 4.000 | 4.010 | 4.010 | 41,017,634 |
| 2023-01-11 | 4.070 | 4.130 | 4.020 | 4.080 | 4.080 | 47,434,870 |
| 2023-01-10 | 4.140 | 4.150 | 4.060 | 4.090 | 4.090 | 47,682,483 |
| 2023-01-09 | 4.080 | 4.180 | 4.060 | 4.150 | 4.150 | 54,165,844 |
| 2023-01-06 | 4.130 | 4.160 | 4.080 | 4.100 | 4.100 | 63,868,309 |
| 2023-01-05 | 4.180 | 4.200 | 4.110 | 4.160 | 4.160 | 60,924,649 |
| 2023-01-04 | 4.170 | 4.300 | 4.130 | 4.210 | 4.210 | 71,982,185 |
| 2023-01-03 | 4.190 | 4.200 | 4.080 | 4.170 | 4.170 | 60,171,024 |
| 2022-12-30 | 4.200 | 4.230 | 4.110 | 4.230 | 4.230 | 62,105,357 |
| 2022-12-29 | 4.350 | 4.360 | 4.160 | 4.180 | 4.180 | 68,053,176 |
| 2022-12-28 | 4.440 | 4.480 | 4.310 | 4.330 | 4.330 | 82,331,579 |
| 2022-12-27 | 4.410 | 4.500 | 4.330 | 4.470 | 4.470 | 106,305,730 |
| 2022-12-26 | 4.340 | 4.440 | 4.320 | 4.410 | 4.410 | 105,413,842 |
| 2022-12-23 | 4.480 | 4.540 | 4.320 | 4.340 | 4.340 | 155,935,329 |
| 2022-12-22 | 4.060 | 4.470 | 4.040 | 4.470 | 4.470 | 123,734,563 |
| 2022-12-21 | 3.940 | 4.220 | 3.910 | 4.060 | 4.060 | 87,333,841 |
| 2022-12-20 | 4.120 | 4.160 | 3.930 | 3.940 | 3.940 | 81,257,302 |
| 2022-12-19 | 4.300 | 4.390 | 4.140 | 4.160 | 4.160 | 89,336,100 |
| 2022-12-16 | 4.390 | 4.400 | 4.270 | 4.310 | 4.310 | 74,011,970 |
| 2022-12-15 | 4.530 | 4.570 | 4.390 | 4.420 | 4.420 | 108,062,790 |
| 2022-12-14 | 4.540 | 4.710 | 4.410 | 4.540 | 4.540 | 202,621,920 |
| 2022-12-13 | 4.110 | 4.500 | 4.110 | 4.500 | 4.500 | 107,792,401 |
| 2022-12-12 | 4.170 | 4.190 | 4.090 | 4.090 | 4.090 | 36,773,849 |
| 2022-12-09 | 4.090 | 4.220 | 4.080 | 4.220 | 4.220 | 54,397,713 |
| 2022-12-08 | 4.270 | 4.280 | 4.170 | 4.190 | 4.190 | 51,297,902 |
| 2022-12-07 | 4.320 | 4.420 | 4.270 | 4.300 | 4.300 | 58,654,502 |
| 2022-12-06 | 4.280 | 4.380 | 4.240 | 4.320 | 4.320 | 62,005,160 |
| 2022-12-05 | 4.300 | 4.310 | 4.210 | 4.270 | 4.270 | 66,837,286 |
| 2022-12-02 | 4.150 | 4.360 | 4.140 | 4.300 | 4.300 | 94,498,142 |
| 2022-12-01 | 4.120 | 4.230 | 4.110 | 4.140 | 4.140 | 48,745,778 |
| 2022-11-30 | 4.170 | 4.280 | 4.090 | 4.090 | 4.090 | 83,015,033 |
| 2022-11-29 | 4.010 | 4.190 | 4.010 | 4.150 | 4.150 | 67,015,800 |
| 2022-11-28 | 4.030 | 4.060 | 3.870 | 4.010 | 4.010 | 52,536,713 |
| 2022-11-25 | 3.930 | 4.090 | 3.900 | 4.050 | 4.050 | 52,671,531 |
| 2022-11-24 | 3.920 | 4.030 | 3.910 | 3.930 | 3.930 | 37,213,512 |
| 2022-11-23 | 3.930 | 3.950 | 3.850 | 3.890 | 3.890 | 29,123,538 |
| 2022-11-22 | 4.080 | 4.090 | 3.910 | 3.940 | 3.940 | 37,570,365 |
| 2022-11-21 | 4.060 | 4.060 | 3.950 | 4.040 | 4.040 | 31,931,163 |
| 2022-11-18 | 4.160 | 4.170 | 4.060 | 4.070 | 4.070 | 41,350,881 |
| 2022-11-17 | 4.110 | 4.220 | 4.060 | 4.170 | 4.170 | 45,649,807 |
| 2022-11-16 | 4.230 | 4.240 | 4.090 | 4.110 | 4.110 | 47,225,199 |
| 2022-11-15 | 4.100 | 4.220 | 4.060 | 4.220 | 4.220 | 66,353,118 |
| 2022-11-14 | 4.020 | 4.180 | 4.020 | 4.070 | 4.070 | 58,562,356 |
| 2022-11-11 | 4.000 | 4.060 | 3.950 | 4.020 | 4.020 | 64,474,966 |
| 2022-11-10 | 3.870 | 3.980 | 3.860 | 3.960 | 3.960 | 48,230,277 |
| 2022-11-09 | 3.810 | 3.950 | 3.810 | 3.890 | 3.890 | 46,188,602 |
| 2022-11-08 | 4.020 | 4.090 | 3.900 | 3.920 | 3.920 | 59,540,363 |
| 2022-11-07 | 3.920 | 4.170 | 3.900 | 4.020 | 4.020 | 89,050,632 |
| 2022-11-04 | 3.780 | 3.930 | 3.750 | 3.900 | 3.900 | 74,735,469 |
| 2022-11-03 | 3.830 | 3.860 | 3.740 | 3.780 | 3.780 | 68,756,857 |
| 2022-11-02 | 3.960 | 3.960 | 3.800 | 3.870 | 3.870 | 121,270,766 |
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.