Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.520 | 3.850 | 3.510 | 3.850 | 3.850 | 76,189,349 |
| 2022-10-31 | 3.290 | 3.540 | 3.290 | 3.500 | 3.500 | 110,145,137 |
| 2022-10-28 | 3.900 | 3.910 | 3.650 | 3.660 | 3.660 | 107,797,730 |
| 2022-10-27 | 3.920 | 4.140 | 3.830 | 4.020 | 4.020 | 125,777,022 |
| 2022-10-26 | 4.400 | 4.450 | 4.160 | 4.190 | 4.190 | 145,218,633 |
| 2022-10-25 | 4.750 | 4.750 | 4.560 | 4.620 | 4.620 | 34,365,843 |
| 2022-10-24 | 4.870 | 4.900 | 4.690 | 4.720 | 4.720 | 40,847,079 |
| 2022-10-21 | 4.850 | 4.890 | 4.810 | 4.850 | 4.850 | 25,331,261 |
| 2022-10-20 | 4.830 | 4.930 | 4.800 | 4.860 | 4.860 | 34,350,692 |
| 2022-10-19 | 4.960 | 5.050 | 4.830 | 4.850 | 4.850 | 41,675,731 |
| 2022-10-18 | 5.030 | 5.150 | 4.940 | 4.960 | 4.960 | 56,573,798 |
| 2022-10-17 | 4.890 | 5.120 | 4.820 | 5.020 | 5.020 | 66,172,146 |
| 2022-10-14 | 4.800 | 4.960 | 4.800 | 4.890 | 4.890 | 83,825,604 |
| 2022-10-13 | 4.550 | 5.050 | 4.520 | 4.900 | 4.900 | 118,182,040 |
| 2022-10-12 | 4.440 | 4.600 | 4.410 | 4.590 | 4.590 | 56,476,374 |
| 2022-10-11 | 4.530 | 4.560 | 4.420 | 4.450 | 4.450 | 45,566,936 |
| 2022-10-10 | 4.550 | 4.680 | 4.530 | 4.570 | 4.570 | 68,476,845 |
| 2022-09-30 | 4.480 | 4.530 | 4.410 | 4.470 | 4.470 | 24,693,158 |
| 2022-09-29 | 4.560 | 4.640 | 4.440 | 4.470 | 4.470 | 38,950,390 |
| 2022-09-28 | 4.640 | 4.690 | 4.510 | 4.520 | 4.520 | 38,003,356 |
| 2022-09-27 | 4.500 | 4.690 | 4.460 | 4.690 | 4.690 | 47,043,062 |
| 2022-09-26 | 4.620 | 4.680 | 4.470 | 4.490 | 4.490 | 48,919,990 |
| 2022-09-23 | 4.830 | 4.860 | 4.650 | 4.690 | 4.690 | 49,985,004 |
| 2022-09-22 | 4.930 | 5.010 | 4.850 | 4.860 | 4.860 | 37,529,479 |
| 2022-09-21 | 5.100 | 5.100 | 4.810 | 4.990 | 4.990 | 49,944,264 |
| 2022-09-20 | 5.160 | 5.210 | 5.100 | 5.110 | 5.110 | 30,441,279 |
| 2022-09-19 | 5.190 | 5.300 | 5.130 | 5.140 | 5.140 | 34,240,660 |
| 2022-09-16 | 5.480 | 5.530 | 5.250 | 5.250 | 5.250 | 39,086,071 |
| 2022-09-15 | 5.610 | 5.620 | 5.410 | 5.460 | 5.460 | 39,371,530 |
| 2022-09-14 | 5.610 | 5.650 | 5.560 | 5.590 | 5.590 | 26,894,103 |
| 2022-09-13 | 5.600 | 5.710 | 5.560 | 5.690 | 5.690 | 41,644,374 |
| 2022-09-09 | 5.570 | 5.610 | 5.410 | 5.580 | 5.580 | 43,087,645 |
| 2022-09-08 | 5.680 | 5.760 | 5.580 | 5.590 | 5.590 | 43,822,266 |
| 2022-09-07 | 5.710 | 5.750 | 5.660 | 5.680 | 5.680 | 34,917,170 |
| 2022-09-06 | 5.710 | 5.780 | 5.630 | 5.760 | 5.760 | 44,128,970 |
| 2022-09-05 | 5.740 | 5.810 | 5.610 | 5.710 | 5.710 | 54,933,518 |
| 2022-09-02 | 5.800 | 5.840 | 5.680 | 5.780 | 5.780 | 48,018,358 |
| 2022-09-01 | 5.970 | 5.970 | 5.750 | 5.770 | 5.770 | 73,644,652 |
| 2022-08-31 | 5.770 | 6.240 | 5.740 | 5.980 | 5.980 | 118,892,938 |
| 2022-08-30 | 5.800 | 5.870 | 5.730 | 5.800 | 5.800 | 37,924,349 |
| 2022-08-29 | 5.790 | 5.950 | 5.740 | 5.790 | 5.790 | 43,698,677 |
| 2022-08-26 | 5.930 | 5.930 | 5.770 | 5.830 | 5.830 | 52,097,788 |
| 2022-08-25 | 5.960 | 6.040 | 5.840 | 5.950 | 5.950 | 65,011,878 |
| 2022-08-24 | 5.890 | 6.110 | 5.830 | 5.960 | 5.960 | 98,783,060 |
| 2022-08-23 | 5.830 | 5.940 | 5.730 | 5.870 | 5.870 | 51,323,008 |
| 2022-08-22 | 5.860 | 5.970 | 5.820 | 5.850 | 5.850 | 52,296,438 |
| 2022-08-19 | 5.740 | 5.940 | 5.730 | 5.870 | 5.870 | 65,247,804 |
| 2022-08-18 | 5.850 | 5.870 | 5.740 | 5.780 | 5.780 | 39,084,835 |
| 2022-08-17 | 5.880 | 5.970 | 5.830 | 5.890 | 5.890 | 51,865,126 |
| 2022-08-16 | 5.790 | 5.900 | 5.740 | 5.890 | 5.890 | 62,006,727 |
| 2022-08-15 | 5.720 | 5.800 | 5.660 | 5.780 | 5.780 | 40,851,476 |
| 2022-08-12 | 5.690 | 5.740 | 5.570 | 5.740 | 5.740 | 35,231,363 |
| 2022-08-11 | 5.650 | 5.740 | 5.630 | 5.720 | 5.720 | 33,570,203 |
| 2022-08-10 | 5.670 | 5.680 | 5.570 | 5.610 | 5.610 | 26,357,188 |
| 2022-08-09 | 5.750 | 5.750 | 5.620 | 5.660 | 5.660 | 29,949,421 |
| 2022-08-08 | 5.710 | 5.860 | 5.660 | 5.750 | 5.750 | 41,827,015 |
| 2022-08-05 | 5.670 | 5.730 | 5.590 | 5.720 | 5.720 | 33,091,148 |
| 2022-08-04 | 5.630 | 5.670 | 5.550 | 5.650 | 5.650 | 28,837,719 |
| 2022-08-03 | 5.670 | 5.780 | 5.550 | 5.590 | 5.590 | 42,355,369 |
| 2022-08-02 | 5.880 | 5.880 | 5.530 | 5.680 | 5.680 | 59,193,952 |
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.