Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.770	9.030	8.660	8.850	8.850	34,316,594
2022-01-27	8.890	9.290	8.680	8.710	8.710	36,190,836
2022-01-26	8.850	9.090	8.850	8.990	8.990	27,182,511
2022-01-25	9.250	9.280	8.820	8.850	8.850	36,218,973
2022-01-24	9.220	9.410	9.160	9.250	9.250	24,236,296
2022-01-21	9.780	9.780	9.310	9.330	9.330	41,594,988
2022-01-20	9.580	9.990	9.560	9.840	9.840	56,942,601
2022-01-19	9.650	9.740	9.510	9.560	9.560	35,642,027
2022-01-18	10.000	10.070	9.600	9.740	9.740	58,550,176
2022-01-17	10.000	10.100	9.780	10.070	10.070	41,591,189
2022-01-14	10.240	10.460	9.950	10.000	10.000	57,694,123
2022-01-13	10.450	10.720	10.230	10.240	10.240	51,131,973
2022-01-12	10.750	10.800	10.310	10.530	10.530	61,108,375
2022-01-11	11.000	11.000	10.700	10.730	10.730	72,632,499
2022-01-10	10.090	11.110	10.000	11.060	11.060	139,923,046
2022-01-07	10.270	10.480	10.150	10.200	10.200	47,451,899
2022-01-06	10.200	10.350	10.080	10.240	10.240	54,023,889
2022-01-05	10.220	10.690	10.140	10.390	10.390	93,419,953
2022-01-04	9.650	10.340	9.610	10.220	10.220	106,928,324
2021-12-31	9.410	9.730	9.350	9.660	9.660	38,121,691
2021-12-30	9.490	9.530	9.380	9.410	9.410	22,173,619
2021-12-29	9.500	9.580	9.380	9.450	9.450	23,186,785
2021-12-28	9.630	9.650	9.470	9.540	9.540	25,985,634
2021-12-27	9.620	9.830	9.580	9.600	9.600	36,680,687
2021-12-24	9.510	9.670	9.470	9.560	9.560	43,901,644
2021-12-23	9.410	9.620	9.360	9.600	9.600	63,127,396
2021-12-22	9.080	9.290	9.060	9.230	9.230	30,776,886
2021-12-21	9.010	9.100	8.960	9.100	9.100	30,083,472
2021-12-20	9.150	9.240	9.000	9.030	9.030	29,602,772
2021-12-17	9.220	9.330	9.160	9.180	9.180	23,579,451
2021-12-16	9.480	9.510	9.210	9.250	9.250	41,387,741
2021-12-15	9.640	9.680	9.480	9.490	9.490	25,197,563
2021-12-14	9.610	9.720	9.580	9.650	9.650	17,074,269
2021-12-13	9.650	9.760	9.590	9.650	9.650	24,044,725
2021-12-10	9.790	9.940	9.630	9.680	9.680	32,914,941
2021-12-09	9.770	9.920	9.740	9.790	9.790	29,854,862
2021-12-08	9.610	9.790	9.560	9.760	9.760	24,790,356
2021-12-07	9.530	9.650	9.490	9.610	9.610	16,670,334
2021-12-06	9.720	9.720	9.560	9.590	9.590	20,791,929
2021-12-03	9.590	9.760	9.550	9.740	9.740	25,990,381
2021-12-02	9.540	9.770	9.520	9.630	9.630	28,556,238
2021-12-01	9.690	9.690	9.520	9.570	9.570	31,261,480
2021-11-30	9.910	9.990	9.610	9.690	9.690	37,929,634
2021-11-29	9.770	10.060	9.760	9.930	9.930	22,373,926
2021-11-26	10.140	10.140	9.910	9.940	9.940	26,200,007
2021-11-25	10.100	10.220	10.020	10.140	10.140	19,168,707
2021-11-24	10.350	10.400	10.080	10.100	10.100	37,142,386
2021-11-23	10.390	10.500	10.320	10.370	10.370	26,629,864
2021-11-22	10.630	10.650	10.310	10.390	10.390	57,191,571
2021-11-19	10.860	10.880	10.500	10.680	10.680	50,441,828
2021-11-18	10.890	11.100	10.720	10.950	10.950	49,697,263
2021-11-17	10.540	10.880	10.380	10.820	10.820	40,533,793
2021-11-16	10.910	11.000	10.570	10.610	10.610	40,011,669
2021-11-15	10.730	10.960	10.610	10.850	10.850	40,417,842
2021-11-12	10.530	10.760	10.480	10.610	10.610	32,892,113
2021-11-11	10.500	10.770	10.450	10.530	10.530	31,487,409
2021-11-10	10.680	10.760	10.390	10.520	10.520	34,659,420
2021-11-09	10.730	11.150	10.620	10.680	10.680	43,973,681
2021-11-08	10.680	10.850	10.500	10.820	10.820	52,938,073
2021-11-05	10.990	11.110	10.640	10.710	10.710	73,068,613

← NewerPage 20 of 21 · 1,216 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.