Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.800 | 2.860 | 2.780 | 2.840 | 2.840 | 59,376,395 |
| 2025-01-16 | 2.830 | 2.830 | 2.790 | 2.810 | 2.810 | 51,117,558 |
| 2025-01-15 | 2.850 | 2.850 | 2.780 | 2.790 | 2.790 | 54,121,600 |
| 2025-01-14 | 2.780 | 2.850 | 2.780 | 2.850 | 2.850 | 61,622,251 |
| 2025-01-13 | 2.740 | 2.790 | 2.710 | 2.780 | 2.780 | 47,059,636 |
| 2025-01-10 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 49,100,773 |
| 2025-01-09 | 2.860 | 2.880 | 2.820 | 2.830 | 2.830 | 42,525,737 |
| 2025-01-08 | 2.820 | 2.890 | 2.800 | 2.840 | 2.840 | 63,828,516 |
| 2025-01-07 | 2.810 | 2.830 | 2.790 | 2.830 | 2.830 | 45,870,520 |
| 2025-01-06 | 2.800 | 2.830 | 2.770 | 2.810 | 2.810 | 55,576,143 |
| 2025-01-03 | 2.850 | 2.860 | 2.790 | 2.800 | 2.800 | 79,889,954 |
| 2025-01-02 | 2.920 | 2.940 | 2.840 | 2.850 | 2.850 | 79,213,568 |
| 2024-12-31 | 2.990 | 3.010 | 2.920 | 2.920 | 2.920 | 72,589,600 |
| 2024-12-30 | 3.020 | 3.030 | 2.970 | 2.990 | 2.990 | 60,204,550 |
| 2024-12-27 | 2.950 | 3.050 | 2.940 | 3.030 | 3.030 | 102,780,451 |
| 2024-12-26 | 2.970 | 2.990 | 2.940 | 2.950 | 2.950 | 56,956,499 |
| 2024-12-25 | 3.030 | 3.030 | 2.970 | 2.970 | 2.970 | 62,920,848 |
| 2024-12-24 | 3.010 | 3.060 | 2.980 | 3.030 | 3.030 | 82,031,311 |
| 2024-12-23 | 3.060 | 3.140 | 2.990 | 3.010 | 3.010 | 130,379,779 |
| 2024-12-20 | 3.040 | 3.120 | 3.020 | 3.050 | 3.050 | 126,836,482 |
| 2024-12-19 | 2.990 | 3.050 | 2.960 | 3.040 | 3.040 | 91,241,572 |
| 2024-12-18 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 99,046,532 |
| 2024-12-17 | 3.100 | 3.110 | 3.030 | 3.040 | 3.040 | 119,202,000 |
| 2024-12-16 | 3.150 | 3.180 | 3.080 | 3.100 | 3.100 | 128,100,094 |
| 2024-12-13 | 3.250 | 3.280 | 3.140 | 3.150 | 3.150 | 193,725,752 |
| 2024-12-12 | 3.170 | 3.250 | 3.120 | 3.240 | 3.240 | 230,549,001 |
| 2024-12-11 | 3.070 | 3.190 | 3.050 | 3.160 | 3.160 | 201,569,693 |
| 2024-12-10 | 3.120 | 3.150 | 3.070 | 3.090 | 3.090 | 211,558,162 |
| 2024-12-09 | 3.200 | 3.210 | 3.030 | 3.060 | 3.060 | 342,451,664 |
| 2024-12-06 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 109,502,048 |
| 2024-12-05 | 3.200 | 3.280 | 3.190 | 3.230 | 3.230 | 92,017,743 |
| 2024-12-04 | 3.310 | 3.330 | 3.220 | 3.230 | 3.230 | 124,997,540 |
| 2024-12-03 | 3.410 | 3.460 | 3.340 | 3.350 | 3.350 | 136,845,608 |
| 2024-12-02 | 3.380 | 3.450 | 3.340 | 3.400 | 3.400 | 151,858,620 |
| 2024-11-29 | 3.430 | 3.470 | 3.350 | 3.440 | 3.440 | 158,605,382 |
| 2024-11-28 | 3.360 | 3.480 | 3.320 | 3.450 | 3.450 | 187,874,184 |
| 2024-11-27 | 3.270 | 3.390 | 3.200 | 3.360 | 3.360 | 184,491,834 |
| 2024-11-26 | 3.200 | 3.290 | 3.190 | 3.230 | 3.230 | 122,199,122 |
| 2024-11-25 | 3.070 | 3.320 | 3.060 | 3.220 | 3.220 | 190,020,825 |
| 2024-11-22 | 3.190 | 3.200 | 3.070 | 3.080 | 3.080 | 101,496,415 |
| 2024-11-21 | 3.170 | 3.210 | 3.150 | 3.180 | 3.180 | 70,873,987 |
| 2024-11-20 | 3.140 | 3.180 | 3.120 | 3.170 | 3.170 | 76,126,887 |
| 2024-11-19 | 3.100 | 3.160 | 3.070 | 3.160 | 3.160 | 77,533,225 |
| 2024-11-18 | 3.180 | 3.210 | 3.100 | 3.120 | 3.120 | 94,395,808 |
| 2024-11-15 | 3.240 | 3.270 | 3.150 | 3.160 | 3.160 | 98,953,591 |
| 2024-11-14 | 3.260 | 3.320 | 3.230 | 3.240 | 3.240 | 102,662,238 |
| 2024-11-13 | 3.300 | 3.330 | 3.220 | 3.280 | 3.280 | 137,186,263 |
| 2024-11-12 | 3.390 | 3.450 | 3.300 | 3.340 | 3.340 | 209,988,280 |
| 2024-11-11 | 3.450 | 3.540 | 3.360 | 3.420 | 3.420 | 227,130,785 |
| 2024-11-08 | 3.390 | 3.690 | 3.350 | 3.450 | 3.450 | 366,826,528 |
| 2024-11-07 | 3.270 | 3.400 | 3.240 | 3.350 | 3.350 | 238,113,933 |
| 2024-11-06 | 3.230 | 3.300 | 3.170 | 3.290 | 3.290 | 172,894,955 |
| 2024-11-05 | 3.160 | 3.250 | 3.130 | 3.230 | 3.230 | 160,855,882 |
| 2024-11-04 | 3.050 | 3.230 | 2.990 | 3.180 | 3.180 | 178,592,505 |
| 2024-11-01 | 3.010 | 3.100 | 3.000 | 3.040 | 3.040 | 130,034,150 |
| 2024-10-31 | 3.000 | 3.050 | 2.970 | 3.010 | 3.010 | 132,198,869 |
| 2024-10-30 | 2.970 | 3.040 | 2.950 | 3.000 | 3.000 | 106,850,442 |
| 2024-10-29 | 3.040 | 3.050 | 2.940 | 2.950 | 2.950 | 80,621,726 |
| 2024-10-28 | 2.960 | 3.050 | 2.950 | 3.030 | 3.030 | 105,860,768 |
| 2024-10-25 | 2.900 | 2.970 | 2.900 | 2.960 | 2.960 | 81,833,573 |
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.