Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.120	20.120	18.200	18.200	18.200	8,842,500
2024-01-19	21.410	21.410	20.100	20.220	20.220	8,016,340
2024-01-18	21.510	21.770	20.480	21.740	21.740	7,526,200
2024-01-17	22.080	22.150	21.380	21.460	21.460	5,760,144
2024-01-16	22.100	22.490	21.500	22.020	22.020	9,241,769
2024-01-15	22.220	22.220	22.220	22.220	22.220	0
2024-01-12	22.790	23.470	22.050	22.220	22.220	24,370,216
2024-01-11	19.780	21.570	19.610	21.570	21.570	6,082,144
2024-01-10	20.080	20.160	19.300	19.610	19.610	5,445,000
2024-01-09	20.560	20.780	19.890	20.280	20.280	7,522,600
2024-01-08	20.630	21.230	20.350	20.550	20.550	7,995,600
2024-01-05	21.600	21.950	20.730	20.900	20.900	14,235,997
2024-01-04	19.530	21.590	19.470	21.590	21.590	10,537,700
2024-01-03	20.000	20.000	19.470	19.630	19.630	2,346,000
2024-01-02	20.090	20.480	19.590	19.800	19.800	4,003,200
2023-12-29	19.430	19.810	19.390	19.710	19.710	2,729,096
2023-12-28	18.980	19.500	18.680	19.440	19.440	3,982,800
2023-12-27	18.910	19.030	18.600	18.970	18.970	3,928,900
2023-12-26	19.420	19.420	18.760	18.860	18.860	3,145,683
2023-12-25	19.650	19.840	19.200	19.320	19.320	2,864,300
2023-12-22	19.960	19.990	19.500	19.590	19.590	2,992,283
2023-12-21	19.950	20.550	19.650	20.030	20.030	4,029,200
2023-12-20	20.460	20.650	19.880	19.900	19.900	3,833,046
2023-12-19	20.300	20.700	20.120	20.450	20.450	3,331,936
2023-12-18	20.990	21.290	20.260	20.310	20.310	3,957,716
2023-12-15	21.420	21.650	20.900	21.100	21.100	3,961,800
2023-12-14	21.770	22.180	21.410	21.440	21.440	3,460,044
2023-12-13	22.230	22.360	21.750	21.750	21.750	3,555,100
2023-12-12	22.090	22.500	21.930	22.220	22.220	3,361,100
2023-12-11	21.700	22.150	21.210	22.040	22.040	3,700,300
2023-12-08	22.170	22.700	21.800	21.930	21.930	5,096,804
2023-12-07	22.220	23.090	22.220	22.410	22.410	4,167,028
2023-12-06	22.300	23.300	22.010	22.490	22.490	5,739,283
2023-12-05	22.830	23.690	22.200	22.680	22.680	9,248,583
2023-12-04	22.800	23.190	22.760	22.910	22.910	5,411,064
2023-12-01	23.690	23.890	22.810	23.160	23.160	11,139,098
2023-11-30	23.390	24.110	22.910	24.040	24.040	14,761,447
2023-11-29	23.020	23.780	22.750	23.190	23.190	9,058,605
2023-11-28	23.200	23.360	22.200	23.010	23.010	9,718,333
2023-11-27	22.120	22.990	21.980	22.990	22.990	7,540,600
2023-11-24	22.710	22.720	21.980	22.120	22.120	3,993,764
2023-11-23	22.510	22.880	22.180	22.800	22.800	4,466,800
2023-11-22	22.790	23.250	22.650	22.650	22.650	4,609,000
2023-11-21	23.460	23.510	22.910	22.990	22.990	5,471,600
2023-11-20	23.300	23.420	22.860	23.290	23.290	6,971,500
2023-11-17	23.420	23.580	23.080	23.300	23.300	7,220,780
2023-11-16	23.570	24.370	23.200	23.530	23.530	13,787,878
2023-11-15	23.840	24.910	23.600	23.750	23.750	20,624,883
2023-11-14	21.690	23.840	21.690	23.840	23.840	8,223,731
2023-11-13	21.150	21.800	21.150	21.670	21.670	3,202,500
2023-11-10	21.260	21.500	21.010	21.160	21.160	3,061,600
2023-11-09	21.150	21.850	21.050	21.590	21.590	5,172,023
2023-11-08	20.600	21.490	20.490	21.110	21.110	5,129,400
2023-11-07	20.500	20.660	20.180	20.480	20.480	2,556,000
2023-11-06	19.970	20.500	19.970	20.500	20.500	3,300,100
2023-11-03	19.380	20.030	19.250	19.950	19.950	4,092,602
2023-11-02	19.710	19.830	19.190	19.200	19.200	2,883,400
2023-11-01	19.850	20.150	19.630	19.680	19.680	2,590,500
2023-10-31	19.990	20.380	19.640	19.910	19.910	3,415,400
2023-10-30	19.550	20.120	19.190	20.100	20.100	5,215,900

← NewerPage 12 of 21 · 1,212 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.