Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.780 | 5.780 | 5.600 | 5.650 | 5.650 | 41,642,258 |
| 2022-05-05 | 5.830 | 6.080 | 5.700 | 5.890 | 5.890 | 62,361,594 |
| 2022-04-29 | 5.920 | 5.950 | 5.710 | 5.850 | 5.850 | 50,094,630 |
| 2022-04-28 | 5.980 | 6.030 | 5.800 | 5.880 | 5.880 | 34,846,464 |
| 2022-04-27 | 5.700 | 6.050 | 5.520 | 6.030 | 6.030 | 57,374,539 |
| 2022-04-26 | 6.080 | 6.210 | 5.770 | 5.790 | 5.790 | 59,839,357 |
| 2022-04-25 | 6.150 | 6.600 | 6.040 | 6.060 | 6.060 | 77,323,779 |
| 2022-04-22 | 6.320 | 6.420 | 6.090 | 6.260 | 6.260 | 47,639,792 |
| 2022-04-21 | 6.750 | 6.920 | 6.440 | 6.470 | 6.470 | 72,340,150 |
| 2022-04-20 | 6.910 | 7.120 | 6.780 | 6.830 | 6.830 | 69,987,288 |
| 2022-04-19 | 6.640 | 7.070 | 6.570 | 6.970 | 6.970 | 109,923,183 |
| 2022-04-18 | 7.140 | 7.160 | 6.380 | 6.730 | 6.730 | 123,600,906 |
| 2022-04-15 | 6.990 | 7.450 | 6.820 | 7.080 | 7.080 | 66,753,156 |
| 2022-04-14 | 6.860 | 7.040 | 6.660 | 6.980 | 6.980 | 46,284,603 |
| 2022-04-13 | 7.100 | 7.220 | 6.850 | 6.870 | 6.870 | 49,411,103 |
| 2022-04-12 | 7.010 | 7.210 | 6.880 | 7.120 | 7.120 | 51,670,233 |
| 2022-04-11 | 7.130 | 7.400 | 6.990 | 7.060 | 7.060 | 74,690,519 |
| 2022-04-08 | 7.280 | 7.300 | 6.930 | 7.140 | 7.140 | 65,885,316 |
| 2022-04-07 | 7.400 | 7.590 | 7.220 | 7.310 | 7.310 | 74,061,506 |
| 2022-04-06 | 7.600 | 7.770 | 7.420 | 7.470 | 7.470 | 91,608,729 |
| 2022-04-01 | 7.780 | 7.870 | 7.500 | 7.710 | 7.710 | 95,429,377 |
| 2022-03-31 | 7.400 | 7.780 | 7.330 | 7.710 | 7.710 | 109,763,998 |
| 2022-03-30 | 7.180 | 7.900 | 7.040 | 7.460 | 7.460 | 142,967,465 |
| 2022-03-29 | 6.940 | 7.460 | 6.860 | 7.330 | 7.330 | 143,096,359 |
| 2022-03-28 | 7.340 | 7.340 | 6.880 | 7.000 | 7.000 | 130,782,240 |
| 2022-03-25 | 6.550 | 7.220 | 6.490 | 7.220 | 7.220 | 116,129,277 |
| 2022-03-24 | 6.440 | 6.830 | 6.420 | 6.560 | 6.560 | 55,208,606 |
| 2022-03-23 | 6.490 | 6.680 | 6.400 | 6.500 | 6.500 | 48,381,856 |
| 2022-03-22 | 6.350 | 6.600 | 6.300 | 6.480 | 6.480 | 56,408,304 |
| 2022-03-21 | 6.260 | 6.530 | 6.200 | 6.420 | 6.420 | 56,032,246 |
| 2022-03-18 | 6.050 | 6.300 | 6.030 | 6.260 | 6.260 | 39,409,028 |
| 2022-03-17 | 6.060 | 6.290 | 6.060 | 6.110 | 6.110 | 46,287,802 |
| 2022-03-16 | 5.900 | 6.070 | 5.700 | 6.050 | 6.050 | 38,847,597 |
| 2022-03-15 | 6.100 | 6.190 | 5.790 | 5.820 | 5.820 | 46,148,017 |
| 2022-03-14 | 6.200 | 6.380 | 6.100 | 6.110 | 6.110 | 35,899,693 |
| 2022-03-11 | 6.000 | 6.270 | 5.920 | 6.260 | 6.260 | 55,233,896 |
| 2022-03-10 | 6.050 | 6.180 | 5.990 | 6.070 | 6.070 | 38,845,468 |
| 2022-03-09 | 6.130 | 6.200 | 5.680 | 5.970 | 5.970 | 58,502,012 |
| 2022-03-08 | 6.340 | 6.390 | 6.040 | 6.130 | 6.130 | 55,114,882 |
| 2022-03-07 | 6.650 | 6.680 | 6.320 | 6.400 | 6.400 | 57,783,294 |
| 2022-03-04 | 6.760 | 6.890 | 6.700 | 6.750 | 6.750 | 44,829,577 |
| 2022-03-03 | 6.980 | 6.980 | 6.750 | 6.800 | 6.800 | 57,306,860 |
| 2022-03-02 | 7.230 | 7.230 | 6.920 | 6.990 | 6.990 | 90,761,214 |
| 2022-03-01 | 7.090 | 7.430 | 6.960 | 7.360 | 7.360 | 99,823,687 |
| 2022-02-28 | 6.910 | 6.950 | 6.790 | 6.890 | 6.890 | 29,563,225 |
| 2022-02-25 | 7.000 | 7.070 | 6.880 | 6.910 | 6.910 | 39,130,391 |
| 2022-02-24 | 7.170 | 7.260 | 6.910 | 6.980 | 6.980 | 57,336,640 |
| 2022-02-23 | 7.300 | 7.400 | 7.150 | 7.240 | 7.240 | 36,705,720 |
| 2022-02-22 | 7.350 | 7.450 | 7.210 | 7.250 | 7.250 | 36,019,304 |
| 2022-02-21 | 7.200 | 7.450 | 7.160 | 7.420 | 7.420 | 47,326,212 |
| 2022-02-18 | 7.120 | 7.350 | 7.080 | 7.230 | 7.230 | 43,182,060 |
| 2022-02-17 | 7.160 | 7.220 | 6.990 | 7.200 | 7.200 | 46,142,918 |
| 2022-02-16 | 7.250 | 7.260 | 7.120 | 7.170 | 7.170 | 40,593,354 |
| 2022-02-15 | 7.250 | 7.320 | 7.120 | 7.210 | 7.210 | 39,377,044 |
| 2022-02-14 | 7.450 | 7.600 | 7.230 | 7.240 | 7.240 | 71,043,944 |
| 2022-02-11 | 7.840 | 8.010 | 7.440 | 7.500 | 7.500 | 117,084,310 |
| 2022-02-10 | 7.080 | 7.850 | 7.040 | 7.850 | 7.850 | 153,525,561 |
| 2022-02-09 | 6.600 | 7.310 | 6.600 | 7.140 | 7.140 | 175,767,160 |
| 2022-02-08 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 12,530,000 |
| 2022-02-07 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 18,959,900 |
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.