Jiangxi Zhengbang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.810	2.890	2.800	2.850	2.850	100,409,112
2026-10-15	2.820	2.830	2.780	2.800	2.800	108,295,484
2026-10-14	2.880	2.900	2.840	2.850	2.850	84,859,062
2026-10-13	2.890	2.920	2.860	2.890	2.890	82,864,398
2026-10-12	2.910	2.940	2.890	2.900	2.900	86,056,531
2026-10-09	2.890	2.930	2.880	2.910	2.910	94,149,695
2026-10-08	2.930	2.950	2.870	2.880	2.880	107,350,023
2026-09-30	2.930	2.940	2.900	2.920	2.920	66,477,430
2026-09-29	2.900	2.940	2.900	2.920	2.920	67,221,133
2026-09-28	2.900	2.940	2.880	2.910	2.910	116,994,305
2026-09-24	2.960	2.960	2.910	2.920	2.920	108,536,664
2026-09-23	3.010	3.020	2.950	2.960	2.960	125,964,398
2026-09-22	3.060	3.080	3.010	3.010	3.010	116,700,352
2026-09-21	3.020	3.060	2.990	3.060	3.060	138,443,469
2026-09-18	3.000	3.040	2.980	3.030	3.030	125,846,766
2026-09-17	3.030	3.050	2.970	3.020	3.020	161,872,547
2026-09-16	3.140	3.150	3.030	3.040	3.040	185,096,125
2026-09-15	3.110	3.240	3.090	3.150	3.150	215,730,516
2026-09-14	3.150	3.160	3.090	3.110	3.110	133,231,250
2026-09-11	3.190	3.210	3.120	3.170	3.170	154,583,156
2026-09-10	3.260	3.290	3.190	3.210	3.210	162,862,938
2026-09-09	3.250	3.350	3.240	3.280	3.280	201,694,141
2026-09-08	3.230	3.280	3.180	3.260	3.260	246,352,562
2026-09-07	3.190	3.260	3.170	3.220	3.220	254,892,031
2026-09-04	3.050	3.300	3.020	3.220	3.220	476,326,906
2026-09-03	3.090	3.100	3.020	3.030	3.030	130,433,211
2026-09-02	3.070	3.140	3.040	3.100	3.100	192,149,484
2026-09-01	3.010	3.090	3.000	3.070	3.070	162,562,484
2026-08-31	3.020	3.050	2.990	3.020	3.020	109,900,203
2026-08-28	2.990	3.030	2.970	3.020	3.020	107,782,703
2026-08-27	2.950	3.010	2.930	2.990	2.990	107,880,820
2026-08-26	2.950	3.000	2.940	2.960	2.960	88,582,711
2026-08-25	2.930	2.970	2.920	2.960	2.960	96,412,461
2026-08-24	2.920	2.940	2.890	2.930	2.930	85,111,727
2026-08-21	2.940	2.950	2.910	2.930	2.930	109,595,469
2026-08-20	2.980	3.010	2.940	2.960	2.960	130,026,961
2026-08-19	3.060	3.080	2.980	2.980	2.980	149,976,938
2026-08-18	2.980	3.090	2.970	3.050	3.050	206,971,719
2026-08-17	2.960	3.010	2.940	2.970	2.970	108,262,766
2026-08-14	3.010	3.010	2.950	2.950	2.950	107,886,312
2026-08-13	2.970	3.030	2.950	3.020	3.020	159,683,422
2026-08-12	2.950	2.990	2.920	2.980	2.980	105,975,641
2026-08-11	2.970	3.000	2.940	2.950	2.950	96,633,367
2026-08-10	2.910	2.990	2.900	2.980	2.980	151,302,516
2026-08-07	2.920	2.930	2.880	2.900	2.900	81,935,094
2026-08-06	2.950	2.960	2.890	2.910	2.910	107,342,492
2026-08-05	2.940	2.970	2.930	2.960	2.960	75,606,586
2026-08-04	2.980	2.990	2.940	2.940	2.940	76,244,000
2026-08-03	2.930	3.000	2.920	2.970	2.970	109,537,430
2026-07-31	2.890	2.930	2.880	2.930	2.930	101,418,336
2026-07-30	2.890	2.970	2.890	2.910	2.910	107,296,000
2026-07-29	2.880	2.930	2.870	2.900	2.900	90,531,562
2026-07-28	2.870	2.910	2.860	2.870	2.870	70,739,266
2026-07-27	2.820	2.900	2.800	2.890	2.890	94,845,000
2026-07-24	2.930	2.950	2.820	2.820	2.820	115,764,094
2026-07-23	2.890	2.940	2.870	2.930	2.930	96,948,422
2026-07-22	2.890	2.920	2.850	2.900	2.900	88,160,055
2026-07-21	2.900	2.940	2.890	2.900	2.900	106,982,547
2026-07-20	2.880	2.930	2.860	2.910	2.910	110,401,297
2026-07-17	2.990	3.020	2.890	2.900	2.900	144,203,781

Page 1 of 2 · 120 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.