Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.820	2.870	2.810	2.870	2.870	127,193,304
2025-07-18	2.810	2.840	2.800	2.820	2.820	77,803,161
2025-07-17	2.810	2.830	2.790	2.800	2.800	45,461,928
2025-07-16	2.780	2.820	2.780	2.810	2.810	53,080,011
2025-07-15	2.810	2.830	2.770	2.780	2.780	72,839,037
2025-07-14	2.820	2.840	2.810	2.820	2.820	62,868,959
2025-07-11	2.840	2.870	2.820	2.820	2.820	107,290,453
2025-07-10	2.810	2.850	2.810	2.840	2.840	89,515,711
2025-07-09	2.790	2.830	2.780	2.800	2.800	74,424,574
2025-07-08	2.770	2.800	2.750	2.800	2.800	61,895,766
2025-07-07	2.790	2.790	2.760	2.770	2.770	46,403,800
2025-07-04	2.770	2.800	2.750	2.800	2.800	83,641,550
2025-07-03	2.760	2.780	2.760	2.770	2.770	45,931,700
2025-07-02	2.730	2.760	2.730	2.760	2.760	62,505,405
2025-07-01	2.730	2.750	2.730	2.730	2.730	24,862,926
2025-06-30	2.730	2.740	2.720	2.730	2.730	32,652,023
2025-06-27	2.720	2.740	2.720	2.720	2.720	32,863,000
2025-06-26	2.730	2.740	2.710	2.730	2.730	44,483,622
2025-06-25	2.730	2.740	2.710	2.730	2.730	45,154,200
2025-06-24	2.710	2.730	2.700	2.730	2.730	36,666,729
2025-06-23	2.690	2.710	2.670	2.710	2.710	33,124,289
2025-06-20	2.700	2.720	2.680	2.700	2.700	49,521,900
2025-06-19	2.730	2.730	2.690	2.700	2.700	59,049,605
2025-06-18	2.750	2.750	2.720	2.730	2.730	59,824,500
2025-06-17	2.760	2.770	2.740	2.750	2.750	46,512,789
2025-06-16	2.770	2.770	2.750	2.750	2.750	66,418,127
2025-06-13	2.790	2.800	2.770	2.770	2.770	60,524,913
2025-06-12	2.830	2.840	2.780	2.790	2.790	65,134,575
2025-06-11	2.770	2.840	2.760	2.820	2.820	129,883,200
2025-06-10	2.780	2.800	2.750	2.770	2.770	66,568,000
2025-06-09	2.760	2.790	2.760	2.780	2.780	62,903,292
2025-06-06	2.770	2.790	2.760	2.760	2.760	60,041,791
2025-06-05	2.800	2.810	2.760	2.770	2.770	88,637,379
2025-06-04	2.800	2.820	2.780	2.800	2.800	59,919,951
2025-06-03	2.800	2.820	2.740	2.810	2.810	99,641,381
2025-05-30	2.780	2.840	2.780	2.820	2.820	87,744,817
2025-05-29	2.770	2.790	2.770	2.780	2.780	52,356,691
2025-05-28	2.800	2.810	2.770	2.780	2.780	38,216,000
2025-05-27	2.780	2.810	2.780	2.800	2.800	44,331,385
2025-05-26	2.800	2.810	2.770	2.780	2.780	45,379,100
2025-05-23	2.830	2.830	2.800	2.800	2.800	40,731,892
2025-05-22	2.850	2.860	2.810	2.820	2.820	53,898,000
2025-05-21	2.870	2.880	2.850	2.860	2.860	51,235,200
2025-05-20	2.870	2.890	2.850	2.870	2.870	63,061,979
2025-05-19	2.850	2.870	2.830	2.870	2.870	63,184,766
2025-05-16	2.810	2.880	2.790	2.840	2.840	85,736,974
2025-05-15	2.800	2.820	2.790	2.810	2.810	65,308,000
2025-05-14	2.780	2.810	2.760	2.810	2.810	70,922,029
2025-05-13	2.780	2.790	2.770	2.780	2.780	44,213,902
2025-05-12	2.790	2.800	2.760	2.770	2.770	64,852,890
2025-05-09	2.790	2.830	2.780	2.790	2.790	86,655,127
2025-05-08	2.790	2.790	2.770	2.780	2.780	60,764,760
2025-05-07	2.800	2.820	2.780	2.790	2.790	85,246,600
2025-05-06	2.770	2.800	2.750	2.800	2.800	62,487,656
2025-04-30	2.750	2.770	2.750	2.760	2.760	35,130,700
2025-04-29	2.740	2.760	2.720	2.750	2.750	46,001,999
2025-04-28	2.770	2.780	2.740	2.740	2.740	48,210,103
2025-04-25	2.780	2.800	2.760	2.770	2.770	64,534,601
2025-04-24	2.760	2.790	2.750	2.760	2.760	66,403,203
2025-04-23	2.780	2.790	2.740	2.760	2.760	77,863,633

← NewerPage 6 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.