Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.960	2.980	2.950	2.970	2.970	75,733,878
2025-10-20	2.970	2.980	2.950	2.970	2.970	65,812,680
2025-10-17	2.970	2.990	2.950	2.960	2.960	90,256,058
2025-10-16	2.990	3.000	2.960	2.970	2.970	73,660,360
2025-10-15	2.990	3.010	2.960	2.980	2.980	99,685,410
2025-10-14	3.010	3.040	2.990	3.010	3.010	105,643,802
2025-10-13	2.970	3.010	2.940	3.000	3.000	110,112,772
2025-10-10	3.000	3.060	3.000	3.010	3.010	98,818,238
2025-10-09	2.970	3.020	2.950	3.020	3.020	123,517,166
2025-09-30	2.990	2.990	2.960	2.980	2.980	67,784,785
2025-09-29	2.990	3.000	2.950	2.990	2.990	95,358,623
2025-09-26	2.990	3.030	2.960	2.990	2.990	95,860,807
2025-09-25	3.030	3.050	2.970	2.980	2.980	118,966,142
2025-09-24	2.990	3.020	2.980	3.010	3.010	82,969,537
2025-09-23	3.010	3.020	2.940	3.000	3.000	117,567,563
2025-09-22	3.040	3.040	2.980	3.010	3.010	95,771,277
2025-09-19	3.050	3.070	3.020	3.040	3.040	98,118,575
2025-09-18	3.120	3.120	3.020	3.050	3.050	151,720,467
2025-09-17	3.140	3.160	3.090	3.130	3.130	113,324,419
2025-09-16	3.190	3.190	3.100	3.140	3.140	168,752,497
2025-09-15	3.180	3.220	3.150	3.200	3.200	196,679,640
2025-09-12	3.120	3.200	3.100	3.170	3.170	219,056,203
2025-09-11	3.070	3.150	3.070	3.130	3.130	223,283,965
2025-09-10	3.050	3.090	3.020	3.080	3.080	114,795,724
2025-09-09	3.080	3.120	3.040	3.060	3.060	136,911,406
2025-09-08	3.000	3.140	3.000	3.070	3.070	247,557,580
2025-09-05	2.940	2.970	2.900	2.970	2.970	95,881,295
2025-09-04	2.940	2.980	2.920	2.950	2.950	121,126,177
2025-09-03	2.990	3.000	2.920	2.930	2.930	132,263,519
2025-09-02	3.000	3.040	2.980	2.990	2.990	141,938,689
2025-09-01	3.040	3.050	2.980	3.000	3.000	139,682,901
2025-08-29	3.030	3.120	3.010	3.060	3.060	183,542,422
2025-08-28	3.030	3.110	2.970	3.040	3.040	233,393,107
2025-08-27	2.970	3.270	2.970	3.040	3.040	437,549,801
2025-08-26	2.930	3.020	2.920	2.990	2.990	217,254,790
2025-08-25	2.930	2.950	2.920	2.940	2.940	118,286,804
2025-08-22	2.920	2.940	2.880	2.920	2.920	116,419,804
2025-08-21	2.880	2.930	2.870	2.900	2.900	128,968,261
2025-08-20	2.840	2.870	2.830	2.870	2.870	69,127,079
2025-08-19	2.850	2.880	2.840	2.850	2.850	97,729,542
2025-08-18	2.830	2.880	2.830	2.850	2.850	86,970,469
2025-08-15	2.820	2.840	2.810	2.830	2.830	72,491,286
2025-08-14	2.850	2.870	2.820	2.820	2.820	78,392,142
2025-08-13	2.860	2.860	2.830	2.860	2.860	78,204,085
2025-08-12	2.870	2.900	2.850	2.860	2.860	62,187,470
2025-08-11	2.890	2.900	2.860	2.880	2.880	80,775,121
2025-08-08	2.850	2.890	2.840	2.880	2.880	61,007,215
2025-08-07	2.830	2.860	2.820	2.850	2.850	65,766,976
2025-08-06	2.840	2.840	2.820	2.830	2.830	38,391,700
2025-08-05	2.820	2.860	2.810	2.840	2.840	57,785,374
2025-08-04	2.820	2.830	2.800	2.820	2.820	66,819,949
2025-08-01	2.830	2.860	2.820	2.820	2.820	61,282,318
2025-07-31	2.880	2.890	2.820	2.830	2.830	105,236,778
2025-07-30	2.860	2.920	2.860	2.890	2.890	68,233,714
2025-07-29	2.890	2.890	2.840	2.880	2.880	67,809,612
2025-07-28	2.910	2.930	2.880	2.890	2.890	64,840,553
2025-07-25	2.950	2.970	2.910	2.920	2.920	107,932,275
2025-07-24	2.890	2.930	2.870	2.920	2.920	106,353,868
2025-07-23	2.970	3.000	2.890	2.900	2.900	158,793,338
2025-07-22	2.860	2.940	2.840	2.930	2.930	169,536,069

← NewerPage 5 of 21 · 1,212 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.