Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.190	24.190	24.190	24.190	24.190	7,209,151
2026-10-16	21.000	21.990	20.010	21.990	21.990	36,897,344
2026-10-15	17.800	19.990	17.780	19.990	19.990	14,824,391
2026-10-14	18.640	18.700	18.140	18.170	18.170	8,245,211
2026-10-13	17.710	19.980	17.530	18.990	18.990	13,876,768
2026-10-12	17.810	18.330	17.500	18.240	18.240	6,350,911
2026-10-09	16.990	17.990	16.330	17.920	17.920	7,919,570
2026-10-08	17.500	17.530	16.850	17.000	17.000	3,410,600
2026-09-30	17.980	18.020	17.360	17.510	17.510	3,996,000
2026-09-29	17.710	18.250	17.550	17.980	17.980	5,814,989
2026-09-28	17.630	17.990	17.130	17.710	17.710	6,297,774
2026-09-24	17.000	17.880	16.800	17.590	17.590	8,619,708
2026-09-23	18.110	18.310	17.330	17.480	17.480	9,046,500
2026-09-22	17.910	18.500	17.900	18.050	18.050	8,296,361
2026-09-21	17.820	18.060	17.680	17.950	17.950	4,721,684
2026-09-18	17.510	18.100	17.350	17.730	17.730	7,186,400
2026-09-17	17.320	18.000	17.060	17.330	17.330	6,061,184
2026-09-16	17.780	18.030	17.370	17.430	17.430	10,327,201
2026-09-15	18.650	18.930	17.990	18.320	18.320	12,239,401
2026-09-14	18.270	19.250	18.070	18.290	18.290	13,215,379
2026-09-11	18.600	18.600	17.510	17.800	17.800	14,329,677
2026-09-10	17.480	19.230	17.220	18.330	18.330	18,867,301
2026-09-09	17.420	17.800	17.350	17.480	17.480	2,696,382
2026-09-08	17.250	17.800	17.160	17.590	17.590	2,413,100
2026-09-07	17.460	17.600	17.270	17.350	17.350	2,702,100
2026-09-04	17.540	17.980	17.500	17.600	17.600	4,619,450
2026-09-03	17.340	17.590	17.250	17.270	17.270	2,356,300
2026-09-02	17.330	17.480	17.100	17.380	17.380	2,679,261
2026-09-01	17.100	17.400	17.090	17.360	17.360	2,774,500
2026-08-31	16.670	17.160	16.670	17.100	17.100	2,831,200
2026-08-28	17.340	17.410	17.020	17.100	17.100	3,826,300
2026-08-27	16.720	17.070	16.710	16.930	16.930	2,327,232
2026-08-26	17.000	17.080	16.450	16.880	16.880	4,099,863
2026-08-25	16.490	17.100	16.280	17.030	17.030	4,610,863
2026-08-24	16.510	16.830	16.370	16.500	16.500	2,488,800
2026-08-21	16.250	16.690	16.150	16.650	16.650	2,976,011
2026-08-20	16.150	16.450	16.060	16.330	16.330	2,568,800
2026-08-19	16.500	16.650	16.030	16.040	16.040	3,098,600
2026-08-18	16.910	16.910	16.340	16.690	16.690	3,700,400
2026-08-17	17.000	17.000	16.670	16.930	16.930	3,112,584
2026-08-14	17.060	17.290	16.650	17.010	17.010	3,852,200
2026-08-13	17.390	17.600	17.050	17.050	17.050	5,282,455
2026-08-12	17.190	17.500	17.010	17.360	17.360	6,341,041
2026-08-11	17.100	17.600	16.850	17.190	17.190	8,021,877
2026-08-10	17.200	17.340	16.940	17.140	17.140	7,756,700
2026-08-07	18.130	18.540	17.060	17.390	17.390	14,203,700
2026-08-06	17.000	18.760	16.940	18.760	18.760	9,193,900
2026-08-05	17.250	17.410	16.940	17.050	17.050	3,277,900
2026-08-04	16.810	17.140	16.810	17.100	17.100	2,554,077
2026-08-03	16.450	16.850	16.440	16.810	16.810	2,518,100
2026-07-31	16.250	16.770	16.250	16.550	16.550	2,922,300
2026-07-30	16.140	16.580	16.140	16.190	16.190	3,340,900
2026-07-29	15.950	16.390	15.930	16.350	16.350	4,133,130
2026-07-28	15.310	16.100	15.310	15.990	15.990	3,617,400
2026-07-27	14.990	15.440	14.800	15.400	15.400	2,401,900
2026-07-24	15.210	15.370	14.950	14.980	14.980	2,041,000
2026-07-23	15.100	15.460	15.100	15.440	15.440	2,247,377
2026-07-22	15.350	15.540	15.050	15.190	15.190	2,454,300
2026-07-21	15.180	15.530	14.780	15.480	15.480	3,990,200
2026-07-20	15.300	15.860	14.960	15.180	15.180	3,486,900

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-07	0.1700 CNY
2021-06-01	0.1670 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.