Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.930	2.960	2.890	2.910	2.910	49,893,453
2024-10-23	2.970	2.990	2.920	2.950	2.950	77,972,005
2024-10-22	2.870	2.980	2.850	2.950	2.950	94,307,136
2024-10-21	2.920	2.930	2.860	2.880	2.880	72,526,266
2024-10-18	2.850	2.930	2.810	2.900	2.900	82,947,739
2024-10-17	2.900	2.930	2.840	2.850	2.850	58,537,533
2024-10-16	2.890	2.950	2.860	2.900	2.900	56,881,500
2024-10-15	2.930	2.980	2.900	2.920	2.920	67,551,462
2024-10-14	2.900	2.960	2.880	2.950	2.950	73,079,595
2024-10-11	2.970	2.970	2.870	2.880	2.880	74,947,162
2024-10-10	3.000	3.100	2.980	3.000	3.000	136,694,076
2024-10-09	3.180	3.180	2.910	2.920	2.920	159,080,506
2024-10-08	3.390	3.400	3.050	3.220	3.220	263,946,491
2024-09-30	2.930	3.110	2.890	3.090	3.090	189,649,330
2024-09-27	2.760	2.890	2.760	2.850	2.850	95,978,734
2024-09-26	2.660	2.730	2.640	2.730	2.730	52,102,460
2024-09-25	2.660	2.740	2.660	2.670	2.670	51,841,641
2024-09-24	2.620	2.660	2.610	2.660	2.660	35,146,467
2024-09-23	2.570	2.660	2.560	2.610	2.610	38,621,900
2024-09-20	2.540	2.590	2.500	2.590	2.590	46,249,159
2024-09-19	2.490	2.580	2.490	2.550	2.550	38,903,021
2024-09-18	2.500	2.510	2.420	2.470	2.470	30,279,608
2024-09-13	2.540	2.550	2.490	2.490	2.490	22,262,397
2024-09-12	2.560	2.580	2.540	2.540	2.540	15,910,758
2024-09-11	2.590	2.590	2.550	2.550	2.550	16,439,000
2024-09-10	2.600	2.610	2.560	2.590	2.590	21,054,665
2024-09-09	2.580	2.630	2.550	2.590	2.590	25,007,236
2024-09-06	2.600	2.610	2.580	2.580	2.580	15,153,823
2024-09-05	2.590	2.620	2.590	2.600	2.600	16,425,480
2024-09-04	2.620	2.630	2.590	2.590	2.590	22,828,700
2024-09-03	2.610	2.640	2.600	2.630	2.630	20,892,551
2024-09-02	2.650	2.680	2.620	2.620	2.620	23,746,774
2024-08-30	2.610	2.680	2.610	2.650	2.650	34,696,708
2024-08-29	2.600	2.630	2.590	2.620	2.620	15,184,244
2024-08-28	2.590	2.630	2.590	2.610	2.610	13,716,078
2024-08-27	2.660	2.660	2.590	2.620	2.620	21,269,100
2024-08-26	2.620	2.680	2.610	2.670	2.670	23,979,773
2024-08-23	2.620	2.620	2.570	2.620	2.620	29,290,949
2024-08-22	2.670	2.680	2.630	2.630	2.630	21,755,903
2024-08-21	2.670	2.690	2.640	2.670	2.670	16,323,538
2024-08-20	2.720	2.730	2.660	2.670	2.670	28,371,435
2024-08-19	2.730	2.750	2.710	2.720	2.720	17,023,904
2024-08-16	2.800	2.800	2.730	2.740	2.740	36,342,157
2024-08-15	2.790	2.810	2.770	2.800	2.800	25,733,327
2024-08-14	2.810	2.820	2.770	2.780	2.780	28,456,022
2024-08-13	2.820	2.880	2.780	2.830	2.830	49,148,683
2024-08-12	2.760	2.890	2.760	2.830	2.830	57,987,491
2024-08-09	2.800	2.820	2.750	2.760	2.760	25,288,600
2024-08-08	2.750	2.840	2.730	2.790	2.790	38,333,078
2024-08-07	2.810	2.810	2.750	2.760	2.760	27,294,026
2024-08-06	2.820	2.860	2.770	2.820	2.820	35,279,569
2024-08-05	2.850	2.900	2.800	2.820	2.820	53,627,216
2024-08-02	2.790	2.930	2.780	2.840	2.840	62,395,979
2024-08-01	2.810	2.860	2.790	2.800	2.800	30,931,500
2024-07-31	2.710	2.820	2.690	2.810	2.810	43,935,435
2024-07-30	2.700	2.730	2.680	2.710	2.710	21,979,386
2024-07-29	2.730	2.760	2.690	2.700	2.700	24,540,773
2024-07-26	2.670	2.720	2.660	2.710	2.710	29,903,353
2024-07-25	2.670	2.720	2.630	2.670	2.670	43,375,842
2024-07-24	2.760	2.780	2.680	2.690	2.690	41,734,815

← NewerPage 9 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.