Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.220 | 3.260 | 3.180 | 3.200 | 3.200 | 132,934,414 |
| 2026-01-14 | 3.200 | 3.250 | 3.160 | 3.240 | 3.240 | 228,358,220 |
| 2026-01-13 | 3.280 | 3.280 | 3.180 | 3.200 | 3.200 | 231,955,528 |
| 2026-01-12 | 3.270 | 3.300 | 3.230 | 3.280 | 3.280 | 187,891,614 |
| 2026-01-09 | 3.290 | 3.310 | 3.240 | 3.270 | 3.270 | 156,834,311 |
| 2026-01-08 | 3.300 | 3.320 | 3.260 | 3.290 | 3.290 | 150,827,023 |
| 2026-01-07 | 3.350 | 3.380 | 3.300 | 3.300 | 3.300 | 153,752,555 |
| 2026-01-06 | 3.260 | 3.350 | 3.210 | 3.350 | 3.350 | 214,154,561 |
| 2026-01-05 | 3.240 | 3.280 | 3.210 | 3.250 | 3.250 | 152,484,127 |
| 2025-12-31 | 3.340 | 3.350 | 3.230 | 3.240 | 3.240 | 192,347,953 |
| 2025-12-30 | 3.320 | 3.370 | 3.270 | 3.320 | 3.320 | 168,487,557 |
| 2025-12-29 | 3.400 | 3.440 | 3.280 | 3.320 | 3.320 | 359,659,886 |
| 2025-12-26 | 3.540 | 3.620 | 3.490 | 3.560 | 3.560 | 232,540,840 |
| 2025-12-25 | 3.430 | 3.650 | 3.390 | 3.550 | 3.550 | 297,592,988 |
| 2025-12-24 | 3.480 | 3.500 | 3.380 | 3.430 | 3.430 | 194,057,222 |
| 2025-12-23 | 3.580 | 3.650 | 3.490 | 3.500 | 3.500 | 223,347,753 |
| 2025-12-22 | 3.600 | 3.620 | 3.510 | 3.590 | 3.590 | 214,733,356 |
| 2025-12-19 | 3.460 | 3.640 | 3.440 | 3.590 | 3.590 | 318,352,078 |
| 2025-12-18 | 3.580 | 3.600 | 3.470 | 3.480 | 3.480 | 288,623,362 |
| 2025-12-17 | 3.710 | 3.750 | 3.480 | 3.590 | 3.590 | 427,548,995 |
| 2025-12-16 | 3.800 | 3.850 | 3.620 | 3.670 | 3.670 | 480,361,552 |
| 2025-12-15 | 3.530 | 3.930 | 3.510 | 3.730 | 3.730 | 687,482,019 |
| 2025-12-12 | 3.480 | 3.640 | 3.440 | 3.570 | 3.570 | 942,257,923 |
| 2025-12-11 | 3.140 | 3.450 | 3.120 | 3.450 | 3.450 | 642,870,034 |
| 2025-12-10 | 3.090 | 3.180 | 3.080 | 3.140 | 3.140 | 185,451,284 |
| 2025-12-09 | 3.040 | 3.170 | 3.030 | 3.100 | 3.100 | 177,370,726 |
| 2025-12-08 | 3.000 | 3.060 | 2.980 | 3.040 | 3.040 | 123,456,878 |
| 2025-12-05 | 2.980 | 3.010 | 2.960 | 2.990 | 2.990 | 96,537,473 |
| 2025-12-04 | 3.020 | 3.030 | 2.960 | 2.960 | 2.960 | 116,032,422 |
| 2025-12-03 | 3.100 | 3.120 | 3.010 | 3.020 | 3.020 | 144,955,075 |
| 2025-12-02 | 3.220 | 3.240 | 3.090 | 3.110 | 3.110 | 236,686,732 |
| 2025-12-01 | 3.180 | 3.250 | 3.140 | 3.210 | 3.210 | 362,861,027 |
| 2025-11-28 | 2.940 | 3.040 | 2.930 | 3.040 | 3.040 | 122,356,172 |
| 2025-11-27 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 66,920,471 |
| 2025-11-26 | 2.950 | 2.980 | 2.930 | 2.940 | 2.940 | 55,972,584 |
| 2025-11-25 | 2.940 | 2.970 | 2.920 | 2.960 | 2.960 | 84,128,514 |
| 2025-11-24 | 2.880 | 2.970 | 2.880 | 2.930 | 2.930 | 118,865,844 |
| 2025-11-21 | 2.920 | 2.950 | 2.870 | 2.870 | 2.870 | 128,040,700 |
| 2025-11-20 | 2.980 | 2.980 | 2.920 | 2.940 | 2.940 | 83,027,983 |
| 2025-11-19 | 3.020 | 3.040 | 2.940 | 2.980 | 2.980 | 129,113,687 |
| 2025-11-18 | 3.080 | 3.100 | 3.020 | 3.030 | 3.030 | 95,076,452 |
| 2025-11-17 | 3.090 | 3.100 | 3.060 | 3.090 | 3.090 | 77,080,500 |
| 2025-11-14 | 3.110 | 3.140 | 3.090 | 3.090 | 3.090 | 83,473,000 |
| 2025-11-13 | 3.100 | 3.130 | 3.070 | 3.120 | 3.120 | 98,361,284 |
| 2025-11-12 | 3.140 | 3.160 | 3.090 | 3.120 | 3.120 | 122,497,246 |
| 2025-11-11 | 3.040 | 3.160 | 3.020 | 3.130 | 3.130 | 180,118,336 |
| 2025-11-10 | 2.990 | 3.050 | 2.970 | 3.050 | 3.050 | 119,012,436 |
| 2025-11-07 | 2.940 | 3.000 | 2.940 | 2.990 | 2.990 | 121,223,943 |
| 2025-11-06 | 2.940 | 2.960 | 2.920 | 2.950 | 2.950 | 69,623,073 |
| 2025-11-05 | 2.910 | 2.950 | 2.900 | 2.940 | 2.940 | 67,830,669 |
| 2025-11-04 | 2.940 | 2.940 | 2.910 | 2.920 | 2.920 | 58,247,400 |
| 2025-11-03 | 2.900 | 2.950 | 2.890 | 2.940 | 2.940 | 67,733,189 |
| 2025-10-31 | 2.880 | 2.920 | 2.870 | 2.910 | 2.910 | 60,616,328 |
| 2025-10-30 | 2.910 | 2.920 | 2.880 | 2.880 | 2.880 | 95,888,912 |
| 2025-10-29 | 2.950 | 2.950 | 2.860 | 2.920 | 2.920 | 158,491,971 |
| 2025-10-28 | 2.980 | 2.980 | 2.950 | 2.960 | 2.960 | 59,902,089 |
| 2025-10-27 | 2.970 | 2.990 | 2.950 | 2.970 | 2.970 | 100,457,081 |
| 2025-10-24 | 2.980 | 3.010 | 2.960 | 2.970 | 2.970 | 84,713,243 |
| 2025-10-23 | 2.960 | 2.990 | 2.950 | 2.980 | 2.980 | 79,503,411 |
| 2025-10-22 | 2.970 | 3.010 | 2.960 | 2.960 | 2.960 | 82,497,480 |
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.