Jilin University Zhengyuan Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17.140 | 18.100 | 16.940 | 17.370 | 17.370 | 12,061,288 |
| 2024-07-23 | 17.800 | 18.530 | 17.260 | 17.290 | 17.290 | 15,880,320 |
| 2024-07-22 | 16.990 | 17.880 | 16.490 | 17.880 | 17.880 | 12,469,119 |
| 2024-07-19 | 16.080 | 16.540 | 15.800 | 16.250 | 16.250 | 3,332,000 |
| 2024-07-18 | 16.200 | 16.250 | 15.600 | 16.030 | 16.030 | 3,365,700 |
| 2024-07-17 | 16.820 | 16.890 | 16.200 | 16.210 | 16.210 | 3,312,400 |
| 2024-07-16 | 16.610 | 16.860 | 16.450 | 16.850 | 16.850 | 2,597,400 |
| 2024-07-15 | 16.830 | 16.910 | 16.550 | 16.660 | 16.660 | 2,686,000 |
| 2024-07-12 | 17.300 | 17.300 | 16.870 | 16.920 | 16.920 | 3,109,100 |
| 2024-07-11 | 17.110 | 17.300 | 17.010 | 17.140 | 17.140 | 3,397,200 |
| 2024-07-10 | 16.990 | 17.240 | 16.820 | 16.930 | 16.930 | 3,016,500 |
| 2024-07-09 | 16.480 | 17.080 | 16.390 | 17.050 | 17.050 | 4,658,716 |
| 2024-07-08 | 17.130 | 17.350 | 16.580 | 16.610 | 16.610 | 4,062,834 |
| 2024-07-05 | 17.110 | 17.480 | 16.800 | 17.160 | 17.160 | 4,426,900 |
| 2024-07-04 | 17.640 | 17.950 | 17.170 | 17.200 | 17.200 | 3,910,400 |
| 2024-07-03 | 17.980 | 18.140 | 17.460 | 17.620 | 17.620 | 5,571,627 |
| 2024-07-02 | 17.900 | 18.480 | 17.890 | 18.100 | 18.100 | 6,194,900 |
| 2024-07-01 | 17.590 | 18.120 | 17.270 | 17.880 | 17.880 | 5,561,300 |
| 2024-06-28 | 17.750 | 18.100 | 17.500 | 17.790 | 17.790 | 4,847,400 |
| 2024-06-27 | 18.060 | 18.330 | 17.770 | 17.880 | 17.880 | 4,966,616 |
| 2024-06-26 | 17.590 | 18.270 | 17.410 | 18.150 | 18.150 | 5,368,600 |
| 2024-06-25 | 18.000 | 18.060 | 17.510 | 17.890 | 17.890 | 5,231,200 |
| 2024-06-24 | 18.840 | 18.840 | 17.500 | 17.820 | 17.820 | 7,819,100 |
| 2024-06-21 | 19.300 | 19.490 | 18.680 | 19.000 | 19.000 | 5,297,200 |
| 2024-06-20 | 20.260 | 20.330 | 19.300 | 19.320 | 19.320 | 7,550,100 |
| 2024-06-19 | 20.420 | 20.940 | 20.230 | 20.300 | 20.300 | 10,856,318 |
| 2024-06-18 | 19.000 | 20.500 | 19.000 | 20.410 | 20.410 | 12,098,718 |
| 2024-06-17 | 19.520 | 19.660 | 19.010 | 19.200 | 19.200 | 5,794,800 |
| 2024-06-14 | 19.690 | 19.690 | 19.080 | 19.290 | 19.290 | 6,439,100 |
| 2024-06-13 | 20.410 | 20.800 | 19.600 | 19.700 | 19.700 | 7,681,700 |
| 2024-06-12 | 19.270 | 20.550 | 19.270 | 20.200 | 20.200 | 10,177,400 |
| 2024-06-11 | 19.310 | 19.650 | 18.910 | 19.390 | 19.390 | 7,358,236 |
| 2024-06-07 | 20.370 | 20.610 | 19.150 | 19.550 | 19.550 | 9,606,716 |
| 2024-06-06 | 21.940 | 22.800 | 19.800 | 20.110 | 20.110 | 13,841,650 |
| 2024-06-05 | 22.100 | 22.980 | 21.510 | 21.940 | 21.940 | 10,674,500 |
| 2024-06-04 | 24.880 | 24.970 | 22.380 | 22.380 | 22.380 | 13,563,400 |
| 2024-06-03 | 25.870 | 26.630 | 24.850 | 24.870 | 24.870 | 9,553,264 |
| 2024-05-31 | 25.360 | 26.580 | 24.970 | 25.560 | 25.560 | 15,084,337 |
| 2024-05-30 | 22.350 | 24.810 | 22.240 | 24.810 | 24.810 | 15,406,600 |
| 2024-05-29 | 22.040 | 22.960 | 22.040 | 22.550 | 22.550 | 6,417,445 |
| 2024-05-28 | 21.750 | 23.000 | 21.260 | 22.100 | 22.100 | 9,185,918 |
| 2024-05-27 | 23.550 | 23.600 | 21.270 | 21.930 | 21.930 | 14,637,618 |
| 2024-05-24 | 23.570 | 24.140 | 23.130 | 23.630 | 23.630 | 6,468,000 |
| 2024-05-23 | 25.500 | 25.500 | 23.400 | 23.660 | 23.660 | 11,643,794 |
| 2024-05-22 | 26.930 | 26.990 | 25.460 | 25.630 | 25.630 | 8,697,700 |
| 2024-05-21 | 27.420 | 27.940 | 26.700 | 26.990 | 26.990 | 8,652,800 |
| 2024-05-20 | 26.600 | 28.040 | 26.130 | 27.700 | 27.700 | 15,196,200 |
| 2024-05-17 | 24.780 | 26.660 | 24.510 | 26.100 | 26.100 | 10,762,774 |
| 2024-05-16 | 25.280 | 25.700 | 24.530 | 24.800 | 24.800 | 6,658,674 |
| 2024-05-15 | 25.080 | 26.390 | 25.080 | 25.240 | 25.240 | 7,670,800 |
| 2024-05-14 | 25.600 | 25.990 | 24.690 | 25.220 | 25.220 | 9,271,318 |
| 2024-05-13 | 26.500 | 27.390 | 24.480 | 26.160 | 26.160 | 17,089,240 |
| 2024-05-10 | 27.480 | 28.920 | 26.580 | 26.910 | 26.910 | 19,414,016 |
| 2024-05-09 | 26.860 | 27.200 | 25.890 | 27.080 | 27.080 | 14,361,658 |
| 2024-05-08 | 27.800 | 27.900 | 25.470 | 26.600 | 26.600 | 19,064,658 |
| 2024-05-07 | 27.520 | 28.440 | 26.900 | 27.780 | 27.780 | 17,568,165 |
| 2024-05-06 | 26.470 | 29.280 | 26.470 | 28.300 | 28.300 | 24,073,718 |
| 2024-04-30 | 25.660 | 28.600 | 25.000 | 27.580 | 27.580 | 24,047,741 |
| 2024-04-29 | 24.500 | 26.300 | 23.250 | 26.300 | 26.300 | 27,520,219 |
| 2024-04-26 | 21.410 | 23.910 | 21.340 | 23.910 | 23.910 | 23,865,766 |
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.