Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.080	6.080	5.920	5.940	5.940	49,590,167
2022-07-29	5.960	6.130	5.900	6.070	6.070	69,038,346
2022-07-28	5.990	6.080	5.940	5.950	5.950	49,300,336
2022-07-27	6.020	6.030	5.890	5.920	5.920	51,952,694
2022-07-26	5.920	6.100	5.910	6.060	6.060	71,283,187
2022-07-25	5.810	5.990	5.810	5.890	5.890	99,641,636
2022-07-22	6.310	6.330	6.150	6.310	6.310	67,707,161
2022-07-21	6.380	6.470	6.330	6.330	6.330	72,030,091
2022-07-20	6.380	6.500	6.330	6.410	6.410	71,369,737
2022-07-19	6.480	6.600	6.300	6.420	6.420	81,072,819
2022-07-18	6.350	6.510	6.300	6.480	6.480	117,756,413
2022-07-15	6.830	6.940	6.620	6.630	6.630	98,594,225
2022-07-14	7.000	7.110	6.830	6.900	6.900	89,321,295
2022-07-13	7.060	7.150	6.820	7.050	7.050	112,264,369
2022-07-12	7.400	7.560	7.060	7.090	7.090	151,043,592
2022-07-11	7.400	7.740	7.270	7.370	7.370	180,370,532
2022-07-08	7.360	7.760	7.270	7.570	7.570	170,188,305
2022-07-07	7.310	7.690	7.230	7.450	7.450	213,589,989
2022-07-06	7.100	7.660	7.060	7.380	7.380	267,089,530
2022-07-05	7.050	7.400	7.010	7.320	7.320	316,791,935
2022-07-04	6.290	6.730	6.240	6.730	6.730	129,010,544
2022-07-01	6.070	6.240	6.040	6.120	6.120	55,213,099
2022-06-30	6.020	6.110	5.970	6.060	6.060	50,833,506
2022-06-29	6.300	6.320	6.040	6.050	6.050	94,506,007
2022-06-28	6.400	6.620	6.310	6.340	6.340	98,262,281
2022-06-27	6.340	6.440	6.310	6.380	6.380	81,404,342
2022-06-24	6.350	6.470	6.240	6.270	6.270	81,004,561
2022-06-23	6.480	6.590	6.210	6.370	6.370	92,924,405
2022-06-22	6.460	6.720	6.270	6.440	6.440	129,984,010
2022-06-21	7.220	7.220	6.530	6.630	6.630	211,693,308
2022-06-20	6.950	6.950	6.830	6.950	6.950	39,715,531
2022-06-17	6.350	6.450	6.170	6.320	6.320	83,480,552
2022-06-16	6.150	6.610	6.100	6.360	6.360	131,932,940
2022-06-15	5.790	6.190	5.730	6.100	6.100	134,989,271
2022-06-14	5.460	5.920	5.430	5.790	5.790	116,232,510
2022-06-13	5.310	5.700	5.290	5.560	5.560	102,241,913
2022-06-10	5.570	5.580	5.210	5.480	5.480	149,460,912
2022-06-09	5.750	5.880	5.630	5.700	5.700	131,392,953
2022-06-08	6.100	6.220	6.040	6.150	6.150	51,086,858
2022-06-07	6.100	6.240	6.040	6.120	6.120	54,640,326
2022-06-06	6.040	6.130	5.970	6.080	6.080	40,190,831
2022-06-02	6.110	6.120	5.920	6.050	6.050	40,004,216
2022-06-01	6.180	6.260	6.070	6.120	6.120	51,787,327
2022-05-31	6.030	6.260	6.020	6.220	6.220	74,510,925
2022-05-30	6.100	6.190	5.960	6.030	6.030	44,411,262
2022-05-27	6.080	6.130	5.940	6.030	6.030	39,609,720
2022-05-26	6.090	6.150	5.920	6.080	6.080	46,892,317
2022-05-25	6.030	6.170	5.990	6.120	6.120	56,453,900
2022-05-24	6.270	6.310	6.010	6.040	6.040	69,938,743
2022-05-23	5.950	6.500	5.940	6.280	6.280	96,656,654
2022-05-20	5.800	6.040	5.780	5.930	5.930	53,971,434
2022-05-19	5.850	5.890	5.710	5.800	5.800	50,166,920
2022-05-18	5.900	6.020	5.830	5.930	5.930	49,766,395
2022-05-17	6.010	6.010	5.870	5.930	5.930	65,792,007
2022-05-16	5.630	6.080	5.600	6.010	6.010	104,554,672
2022-05-13	5.670	5.730	5.520	5.590	5.590	44,629,498
2022-05-12	5.680	5.960	5.530	5.680	5.680	65,568,926
2022-05-11	5.750	5.870	5.680	5.750	5.750	56,039,754
2022-05-10	5.650	5.720	5.500	5.710	5.710	46,526,767
2022-05-09	5.680	5.800	5.580	5.720	5.720	33,999,870

← NewerPage 18 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.