Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.410 | 3.450 | 3.340 | 3.370 | 3.370 | 281,146,906 |
| 2026-04-17 | 3.410 | 3.440 | 3.310 | 3.340 | 3.340 | 305,942,031 |
| 2026-04-16 | 3.480 | 3.490 | 3.360 | 3.420 | 3.420 | 397,100,750 |
| 2026-04-15 | 3.540 | 3.600 | 3.430 | 3.500 | 3.500 | 691,058,000 |
| 2026-04-14 | 3.160 | 3.490 | 3.130 | 3.490 | 3.490 | 626,810,500 |
| 2026-04-13 | 3.080 | 3.200 | 3.070 | 3.170 | 3.170 | 225,912,500 |
| 2026-04-10 | 3.080 | 3.110 | 3.070 | 3.070 | 3.070 | 99,263,000 |
| 2026-04-09 | 3.100 | 3.150 | 3.060 | 3.070 | 3.070 | 100,245,000 |
| 2026-04-08 | 3.070 | 3.150 | 3.050 | 3.120 | 3.120 | 164,482,891 |
| 2026-04-07 | 3.010 | 3.090 | 2.960 | 3.050 | 3.050 | 120,552,703 |
| 2026-04-03 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 115,065,695 |
| 2026-04-02 | 3.040 | 3.150 | 3.040 | 3.080 | 3.080 | 168,885,500 |
| 2026-04-01 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 86,183,297 |
| 2026-03-31 | 3.080 | 3.100 | 3.030 | 3.040 | 3.040 | 105,315,203 |
| 2026-03-30 | 3.070 | 3.110 | 3.040 | 3.060 | 3.060 | 112,365,398 |
| 2026-03-27 | 3.000 | 3.100 | 2.990 | 3.090 | 3.090 | 135,435,594 |
| 2026-03-26 | 3.090 | 3.110 | 3.030 | 3.040 | 3.040 | 122,197,203 |
| 2026-03-25 | 3.070 | 3.150 | 3.060 | 3.090 | 3.090 | 128,517,398 |
| 2026-03-24 | 3.080 | 3.100 | 3.010 | 3.080 | 3.080 | 131,778,203 |
| 2026-03-23 | 3.210 | 3.230 | 3.020 | 3.040 | 3.040 | 292,029,781 |
| 2026-03-20 | 3.280 | 3.360 | 3.250 | 3.270 | 3.270 | 190,208,703 |
| 2026-03-19 | 3.310 | 3.360 | 3.260 | 3.280 | 3.280 | 152,306,797 |
| 2026-03-18 | 3.370 | 3.390 | 3.310 | 3.320 | 3.320 | 142,450,891 |
| 2026-03-17 | 3.400 | 3.490 | 3.370 | 3.380 | 3.380 | 196,012,297 |
| 2026-03-16 | 3.380 | 3.510 | 3.360 | 3.390 | 3.390 | 209,748,984 |
| 2026-03-13 | 3.490 | 3.500 | 3.330 | 3.340 | 3.340 | 241,060,891 |
| 2026-03-12 | 3.390 | 3.540 | 3.350 | 3.490 | 3.490 | 350,689,969 |
| 2026-03-11 | 3.360 | 3.400 | 3.320 | 3.390 | 3.390 | 171,464,797 |
| 2026-03-10 | 3.330 | 3.400 | 3.310 | 3.370 | 3.370 | 182,184,406 |
| 2026-03-09 | 3.320 | 3.400 | 3.300 | 3.350 | 3.350 | 268,977,406 |
| 2026-03-06 | 3.150 | 3.350 | 3.140 | 3.320 | 3.320 | 310,808,594 |
| 2026-03-05 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 121,843,695 |
| 2026-03-04 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 131,178,406 |
| 2026-03-03 | 3.200 | 3.240 | 3.130 | 3.150 | 3.150 | 166,212,891 |
| 2026-03-02 | 3.180 | 3.240 | 3.150 | 3.200 | 3.200 | 140,214,500 |
| 2026-02-27 | 3.160 | 3.210 | 3.150 | 3.210 | 3.210 | 109,822,898 |
| 2026-02-26 | 3.210 | 3.230 | 3.150 | 3.160 | 3.160 | 110,252,703 |
| 2026-02-25 | 3.170 | 3.240 | 3.160 | 3.200 | 3.200 | 119,473,906 |
| 2026-02-24 | 3.100 | 3.170 | 3.090 | 3.160 | 3.160 | 104,008,898 |
| 2026-02-13 | 3.140 | 3.160 | 3.080 | 3.080 | 3.080 | 108,247,203 |
| 2026-02-12 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 83,333,352 |
| 2026-02-11 | 3.170 | 3.190 | 3.150 | 3.170 | 3.170 | 81,378,461 |
| 2026-02-10 | 3.200 | 3.210 | 3.160 | 3.160 | 3.160 | 100,422,000 |
| 2026-02-09 | 3.210 | 3.240 | 3.190 | 3.190 | 3.190 | 111,324,000 |
| 2026-02-06 | 3.180 | 3.230 | 3.160 | 3.210 | 3.210 | 105,186,094 |
| 2026-02-05 | 3.230 | 3.270 | 3.180 | 3.200 | 3.200 | 119,672,797 |
| 2026-02-04 | 3.220 | 3.250 | 3.180 | 3.240 | 3.240 | 129,294,797 |
| 2026-02-03 | 3.190 | 3.210 | 3.140 | 3.200 | 3.200 | 125,337,297 |
| 2026-02-02 | 3.200 | 3.250 | 3.120 | 3.130 | 3.130 | 238,425,203 |
| 2026-01-30 | 3.340 | 3.430 | 3.300 | 3.300 | 3.300 | 248,556,891 |
| 2026-01-29 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 212,889,703 |
| 2026-01-28 | 3.300 | 3.340 | 3.270 | 3.320 | 3.320 | 146,709,703 |
| 2026-01-27 | 3.370 | 3.370 | 3.250 | 3.310 | 3.310 | 195,704,297 |
| 2026-01-26 | 3.340 | 3.400 | 3.290 | 3.390 | 3.390 | 234,062,094 |
| 2026-01-23 | 3.340 | 3.370 | 3.310 | 3.350 | 3.350 | 164,545,797 |
| 2026-01-22 | 3.280 | 3.380 | 3.270 | 3.350 | 3.350 | 152,735,906 |
| 2026-01-21 | 3.330 | 3.340 | 3.260 | 3.300 | 3.300 | 150,328,094 |
| 2026-01-20 | 3.240 | 3.460 | 3.220 | 3.330 | 3.330 | 324,860,281 |
| 2026-01-19 | 3.180 | 3.270 | 3.160 | 3.240 | 3.240 | 167,599,594 |
| 2026-01-16 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 126,316,167 |
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.