Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 2.990 | 3.020 | 2.890 | 2.900 | 2.900 | 144,203,781 |
| 2026-07-16 | 2.990 | 3.040 | 2.950 | 3.000 | 3.000 | 145,271,922 |
| 2026-07-15 | 2.920 | 3.020 | 2.910 | 2.990 | 2.990 | 131,276,656 |
| 2026-07-14 | 2.910 | 2.940 | 2.900 | 2.940 | 2.940 | 96,673,406 |
| 2026-07-13 | 2.940 | 3.000 | 2.920 | 2.930 | 2.930 | 131,685,062 |
| 2026-07-10 | 2.890 | 3.010 | 2.830 | 2.970 | 2.970 | 173,052,047 |
| 2026-07-09 | 2.910 | 2.950 | 2.880 | 2.930 | 2.930 | 104,950,219 |
| 2026-07-08 | 2.980 | 3.000 | 2.910 | 2.940 | 2.940 | 110,773,797 |
| 2026-07-07 | 2.990 | 3.010 | 2.950 | 3.000 | 3.000 | 143,354,078 |
| 2026-07-06 | 2.920 | 3.030 | 2.890 | 3.020 | 3.020 | 208,608,219 |
| 2026-07-03 | 2.940 | 2.970 | 2.870 | 2.890 | 2.890 | 113,810,797 |
| 2026-07-02 | 3.010 | 3.020 | 2.910 | 2.920 | 2.920 | 173,045,734 |
| 2026-07-01 | 2.810 | 3.050 | 2.800 | 2.990 | 2.990 | 238,628,453 |
| 2026-06-30 | 2.870 | 2.900 | 2.810 | 2.810 | 2.810 | 112,110,914 |
| 2026-06-29 | 2.800 | 2.960 | 2.790 | 2.870 | 2.870 | 183,512,188 |
| 2026-06-26 | 2.770 | 2.850 | 2.700 | 2.780 | 2.780 | 170,199,562 |
| 2026-06-25 | 2.800 | 2.810 | 2.720 | 2.770 | 2.770 | 138,954,359 |
| 2026-06-24 | 2.860 | 2.870 | 2.800 | 2.810 | 2.810 | 113,542,789 |
| 2026-06-23 | 2.910 | 2.980 | 2.880 | 2.880 | 2.880 | 127,752,914 |
| 2026-06-22 | 2.880 | 2.930 | 2.790 | 2.920 | 2.920 | 162,716,234 |
| 2026-06-18 | 3.020 | 3.030 | 2.900 | 2.900 | 2.900 | 197,258,000 |
| 2026-06-17 | 3.040 | 3.060 | 3.020 | 3.030 | 3.030 | 88,159,234 |
| 2026-06-16 | 3.080 | 3.090 | 3.030 | 3.060 | 3.060 | 112,540,703 |
| 2026-06-15 | 3.100 | 3.130 | 3.060 | 3.090 | 3.090 | 122,803,102 |
| 2026-06-12 | 3.050 | 3.100 | 3.020 | 3.090 | 3.090 | 130,667,398 |
| 2026-06-11 | 3.050 | 3.070 | 3.000 | 3.050 | 3.050 | 113,965,602 |
| 2026-06-10 | 3.030 | 3.080 | 3.020 | 3.040 | 3.040 | 109,227,297 |
| 2026-06-09 | 3.010 | 3.060 | 2.970 | 3.040 | 3.040 | 118,639,672 |
| 2026-06-08 | 3.000 | 3.070 | 2.980 | 3.010 | 3.010 | 139,566,172 |
| 2026-06-05 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 131,304,297 |
| 2026-06-04 | 3.120 | 3.160 | 3.050 | 3.070 | 3.070 | 160,586,891 |
| 2026-06-03 | 3.100 | 3.150 | 3.070 | 3.120 | 3.120 | 137,528,500 |
| 2026-06-02 | 3.120 | 3.130 | 3.050 | 3.110 | 3.110 | 147,588,297 |
| 2026-06-01 | 3.090 | 3.150 | 3.070 | 3.120 | 3.120 | 148,088,703 |
| 2026-05-29 | 3.150 | 3.170 | 3.090 | 3.100 | 3.100 | 228,888,297 |
| 2026-05-28 | 3.180 | 3.210 | 3.140 | 3.200 | 3.200 | 144,386,797 |
| 2026-05-27 | 3.290 | 3.300 | 3.170 | 3.190 | 3.190 | 218,021,500 |
| 2026-05-26 | 3.290 | 3.340 | 3.250 | 3.310 | 3.310 | 164,743,500 |
| 2026-05-25 | 3.250 | 3.350 | 3.230 | 3.310 | 3.310 | 188,028,094 |
| 2026-05-22 | 3.320 | 3.380 | 3.250 | 3.270 | 3.270 | 198,963,109 |
| 2026-05-21 | 3.360 | 3.430 | 3.270 | 3.270 | 3.270 | 229,688,797 |
| 2026-05-20 | 3.350 | 3.400 | 3.300 | 3.370 | 3.370 | 190,792,891 |
| 2026-05-19 | 3.330 | 3.380 | 3.230 | 3.360 | 3.360 | 264,263,594 |
| 2026-05-18 | 3.390 | 3.410 | 3.290 | 3.320 | 3.320 | 255,348,891 |
| 2026-05-15 | 3.470 | 3.480 | 3.320 | 3.380 | 3.380 | 307,617,781 |
| 2026-05-14 | 3.350 | 3.530 | 3.310 | 3.460 | 3.460 | 477,258,406 |
| 2026-05-13 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 211,477,594 |
| 2026-05-12 | 3.510 | 3.520 | 3.350 | 3.380 | 3.380 | 280,009,969 |
| 2026-05-11 | 3.450 | 3.610 | 3.410 | 3.520 | 3.520 | 342,262,031 |
| 2026-05-08 | 3.520 | 3.530 | 3.410 | 3.430 | 3.430 | 237,899,500 |
| 2026-05-07 | 3.550 | 3.680 | 3.470 | 3.510 | 3.510 | 356,483,250 |
| 2026-05-06 | 3.490 | 3.560 | 3.450 | 3.540 | 3.540 | 444,796,812 |
| 2026-04-30 | 3.270 | 3.500 | 3.240 | 3.470 | 3.470 | 578,866,312 |
| 2026-04-29 | 3.140 | 3.420 | 3.130 | 3.300 | 3.300 | 590,116,625 |
| 2026-04-28 | 3.100 | 3.140 | 3.070 | 3.110 | 3.110 | 201,546,094 |
| 2026-04-27 | 3.140 | 3.140 | 3.080 | 3.120 | 3.120 | 155,829,594 |
| 2026-04-24 | 3.250 | 3.260 | 3.130 | 3.160 | 3.160 | 213,794,203 |
| 2026-04-23 | 3.320 | 3.340 | 3.230 | 3.250 | 3.250 | 232,595,703 |
| 2026-04-22 | 3.300 | 3.470 | 3.300 | 3.340 | 3.340 | 350,464,375 |
| 2026-04-21 | 3.370 | 3.410 | 3.300 | 3.330 | 3.330 | 209,897,297 |
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.