Jilin University Zhengyuan Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20.010 | 22.380 | 20.010 | 21.740 | 21.740 | 16,526,500 |
| 2024-04-24 | 20.300 | 21.090 | 20.200 | 20.430 | 20.430 | 11,682,116 |
| 2024-04-23 | 19.600 | 21.320 | 19.420 | 20.500 | 20.500 | 20,444,800 |
| 2024-04-22 | 18.160 | 19.980 | 17.860 | 19.980 | 19.980 | 19,217,500 |
| 2024-04-19 | 18.590 | 19.600 | 17.250 | 18.160 | 18.160 | 13,007,711 |
| 2024-04-18 | 19.460 | 19.550 | 18.340 | 18.600 | 18.600 | 9,876,394 |
| 2024-04-17 | 19.990 | 20.400 | 18.910 | 19.460 | 19.460 | 10,384,300 |
| 2024-04-16 | 20.000 | 20.690 | 19.250 | 19.250 | 19.250 | 15,433,993 |
| 2024-04-15 | 20.280 | 21.950 | 20.120 | 20.900 | 20.900 | 22,510,800 |
| 2024-04-12 | 18.440 | 20.660 | 18.270 | 19.950 | 19.950 | 26,719,567 |
| 2024-04-11 | 18.160 | 19.240 | 17.880 | 18.780 | 18.780 | 14,485,310 |
| 2024-04-10 | 18.640 | 18.640 | 17.810 | 18.020 | 18.020 | 14,846,410 |
| 2024-04-09 | 16.650 | 18.700 | 16.500 | 18.700 | 18.700 | 12,466,910 |
| 2024-04-08 | 16.670 | 17.770 | 15.990 | 17.000 | 17.000 | 7,232,874 |
| 2024-04-03 | 17.500 | 17.610 | 16.610 | 16.780 | 16.780 | 6,647,816 |
| 2024-04-02 | 17.940 | 17.980 | 17.300 | 17.500 | 17.500 | 11,012,784 |
| 2024-04-01 | 17.080 | 18.400 | 17.080 | 17.940 | 17.940 | 14,281,984 |
| 2024-03-29 | 17.030 | 17.160 | 16.480 | 16.730 | 16.730 | 3,459,984 |
| 2024-03-28 | 16.650 | 17.360 | 16.300 | 17.110 | 17.110 | 6,620,314 |
| 2024-03-27 | 18.300 | 18.350 | 16.610 | 16.740 | 16.740 | 9,731,415 |
| 2024-03-26 | 18.810 | 19.380 | 18.310 | 18.400 | 18.400 | 16,970,008 |
| 2024-03-25 | 17.660 | 19.440 | 17.480 | 19.440 | 19.440 | 8,598,335 |
| 2024-03-22 | 17.770 | 17.900 | 17.270 | 17.670 | 17.670 | 4,054,336 |
| 2024-03-21 | 18.080 | 18.390 | 17.730 | 17.890 | 17.890 | 4,607,396 |
| 2024-03-20 | 17.570 | 18.170 | 17.500 | 18.100 | 18.100 | 5,908,596 |
| 2024-03-19 | 17.350 | 18.100 | 17.220 | 17.760 | 17.760 | 7,409,687 |
| 2024-03-18 | 17.260 | 17.430 | 16.860 | 17.400 | 17.400 | 4,711,403 |
| 2024-03-15 | 16.990 | 17.190 | 16.760 | 17.110 | 17.110 | 2,999,779 |
| 2024-03-14 | 17.460 | 17.490 | 16.760 | 17.140 | 17.140 | 4,676,500 |
| 2024-03-13 | 17.250 | 17.790 | 17.130 | 17.530 | 17.530 | 6,455,886 |
| 2024-03-12 | 16.990 | 17.360 | 16.840 | 17.230 | 17.230 | 4,836,943 |
| 2024-03-11 | 16.450 | 16.950 | 16.450 | 16.890 | 16.890 | 4,037,881 |
| 2024-03-08 | 16.230 | 16.650 | 16.080 | 16.570 | 16.570 | 3,629,241 |
| 2024-03-07 | 16.860 | 17.000 | 16.240 | 16.250 | 16.250 | 5,046,500 |
| 2024-03-06 | 16.990 | 17.090 | 16.530 | 16.860 | 16.860 | 4,728,093 |
| 2024-03-05 | 16.880 | 17.320 | 16.510 | 17.140 | 17.140 | 7,078,600 |
| 2024-03-04 | 17.190 | 17.340 | 16.680 | 17.020 | 17.020 | 7,172,900 |
| 2024-03-01 | 17.920 | 17.920 | 16.970 | 17.320 | 17.320 | 12,337,396 |
| 2024-02-29 | 15.840 | 17.020 | 15.840 | 17.020 | 17.020 | 4,726,400 |
| 2024-02-28 | 17.200 | 17.500 | 15.470 | 15.470 | 15.470 | 9,160,612 |
| 2024-02-27 | 16.870 | 17.230 | 16.490 | 17.160 | 17.160 | 8,500,268 |
| 2024-02-26 | 16.440 | 17.480 | 16.400 | 16.960 | 16.960 | 10,601,753 |
| 2024-02-23 | 15.450 | 16.920 | 15.150 | 16.920 | 16.920 | 5,366,574 |
| 2024-02-22 | 14.500 | 15.420 | 14.450 | 15.380 | 15.380 | 5,390,900 |
| 2024-02-21 | 14.370 | 15.050 | 14.050 | 14.510 | 14.510 | 4,552,214 |
| 2024-02-20 | 14.030 | 14.450 | 13.630 | 14.420 | 14.420 | 4,312,724 |
| 2024-02-19 | 13.210 | 14.260 | 13.210 | 14.060 | 14.060 | 5,259,064 |
| 2024-02-08 | 11.930 | 13.100 | 11.880 | 13.050 | 13.050 | 5,927,790 |
| 2024-02-07 | 13.060 | 13.110 | 11.760 | 11.920 | 11.920 | 6,678,199 |
| 2024-02-06 | 12.700 | 13.500 | 11.960 | 13.050 | 13.050 | 5,190,727 |
| 2024-02-05 | 14.070 | 14.090 | 12.940 | 12.960 | 12.960 | 6,507,167 |
| 2024-02-02 | 15.290 | 15.330 | 14.010 | 14.380 | 14.380 | 7,905,300 |
| 2024-02-01 | 14.500 | 15.500 | 14.500 | 15.200 | 15.200 | 8,196,193 |
| 2024-01-31 | 15.450 | 15.500 | 14.220 | 14.360 | 14.360 | 7,539,837 |
| 2024-01-30 | 16.600 | 16.600 | 15.740 | 15.800 | 15.800 | 4,540,000 |
| 2024-01-29 | 17.890 | 17.970 | 16.380 | 16.550 | 16.550 | 6,865,569 |
| 2024-01-26 | 18.390 | 18.640 | 17.890 | 17.930 | 17.930 | 4,346,012 |
| 2024-01-25 | 17.680 | 18.440 | 17.300 | 18.440 | 18.440 | 5,403,940 |
| 2024-01-24 | 17.850 | 18.200 | 17.140 | 17.760 | 17.760 | 5,253,200 |
| 2024-01-23 | 17.770 | 18.000 | 16.900 | 17.700 | 17.700 | 6,343,000 |
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.