Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.780	2.790	2.770	2.780	2.780	39,583,682
2025-04-21	2.780	2.790	2.770	2.780	2.780	41,849,225
2025-04-18	2.800	2.800	2.770	2.780	2.780	34,171,800
2025-04-17	2.800	2.820	2.790	2.800	2.800	42,651,200
2025-04-16	2.790	2.820	2.770	2.820	2.820	63,559,641
2025-04-15	2.830	2.840	2.790	2.800	2.800	66,864,103
2025-04-14	2.840	2.860	2.820	2.830	2.830	91,754,886
2025-04-11	2.880	2.890	2.820	2.830	2.830	140,155,400
2025-04-10	2.860	2.940	2.810	2.910	2.910	222,578,827
2025-04-09	2.900	3.050	2.830	2.900	2.900	255,476,043
2025-04-08	2.690	2.910	2.690	2.900	2.900	265,605,597
2025-04-07	2.790	2.880	2.650	2.690	2.690	203,584,253
2025-04-03	2.780	2.850	2.780	2.830	2.830	69,438,663
2025-04-02	2.790	2.810	2.770	2.790	2.790	30,580,753
2025-04-01	2.770	2.810	2.770	2.800	2.800	36,430,335
2025-03-31	2.800	2.810	2.750	2.770	2.770	60,716,353
2025-03-28	2.830	2.830	2.800	2.810	2.810	49,845,500
2025-03-27	2.850	2.850	2.830	2.830	2.830	40,158,939
2025-03-26	2.820	2.880	2.810	2.850	2.850	71,327,915
2025-03-25	2.800	2.840	2.800	2.830	2.830	49,966,857
2025-03-24	2.840	2.840	2.800	2.820	2.820	55,996,765
2025-03-21	2.840	2.870	2.810	2.860	2.860	90,421,900
2025-03-20	2.860	2.880	2.860	2.860	2.860	46,124,649
2025-03-19	2.880	2.880	2.850	2.860	2.860	47,042,306
2025-03-18	2.900	2.910	2.860	2.880	2.880	72,543,028
2025-03-17	2.910	2.940	2.900	2.910	2.910	88,867,400
2025-03-14	2.870	2.900	2.860	2.900	2.900	59,604,126
2025-03-13	2.880	2.900	2.850	2.860	2.860	50,789,033
2025-03-12	2.920	2.920	2.880	2.880	2.880	64,592,354
2025-03-11	2.850	2.920	2.840	2.920	2.920	116,775,199
2025-03-10	2.880	2.920	2.850	2.870	2.870	73,619,713
2025-03-07	2.840	2.850	2.810	2.840	2.840	47,677,302
2025-03-06	2.840	2.850	2.820	2.840	2.840	45,566,790
2025-03-05	2.890	2.890	2.820	2.840	2.840	42,828,083
2025-03-04	2.820	2.880	2.800	2.870	2.870	54,216,936
2025-03-03	2.820	2.840	2.800	2.830	2.830	44,207,712
2025-02-28	2.860	2.880	2.800	2.820	2.820	56,355,800
2025-02-27	2.880	2.890	2.850	2.860	2.860	51,495,807
2025-02-26	2.900	2.900	2.860	2.890	2.890	55,556,707
2025-02-25	2.910	2.920	2.880	2.890	2.890	66,699,901
2025-02-24	2.920	2.980	2.910	2.930	2.930	111,566,882
2025-02-21	2.890	2.920	2.870	2.880	2.880	59,136,600
2025-02-20	2.890	2.910	2.870	2.880	2.880	60,742,646
2025-02-19	2.830	2.930	2.830	2.910	2.910	110,085,447
2025-02-18	2.930	2.930	2.840	2.850	2.850	87,703,126
2025-02-17	2.900	2.920	2.860	2.920	2.920	108,554,480
2025-02-14	2.970	2.970	2.900	2.900	2.900	139,773,735
2025-02-13	2.790	3.070	2.780	2.990	2.990	277,327,237
2025-02-12	2.780	2.790	2.760	2.790	2.790	52,681,642
2025-02-11	2.830	2.840	2.770	2.780	2.780	58,536,552
2025-02-10	2.810	2.840	2.810	2.830	2.830	56,270,022
2025-02-07	2.780	2.840	2.770	2.820	2.820	71,526,911
2025-02-06	2.770	2.790	2.750	2.790	2.790	46,697,459
2025-02-05	2.760	2.790	2.740	2.780	2.780	46,699,967
2025-01-27	2.750	2.790	2.740	2.750	2.750	43,904,862
2025-01-24	2.750	2.760	2.730	2.740	2.740	43,727,237
2025-01-23	2.780	2.810	2.740	2.750	2.750	49,636,900
2025-01-22	2.780	2.790	2.750	2.760	2.760	40,810,417
2025-01-21	2.820	2.840	2.790	2.800	2.800	46,611,300
2025-01-20	2.860	2.870	2.810	2.820	2.820	49,601,500

← NewerPage 7 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.