Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.550	20.120	19.190	20.100	20.100	5,215,900
2023-10-27	20.530	20.580	19.600	19.900	19.900	4,777,700
2023-10-26	20.260	20.770	20.150	20.520	20.520	3,136,700
2023-10-25	19.520	20.670	19.420	20.380	20.380	4,810,307
2023-10-24	19.350	20.090	18.930	19.490	19.490	4,380,400
2023-10-23	20.270	20.400	19.200	19.300	19.300	3,554,300
2023-10-20	21.010	21.230	20.340	20.440	20.440	2,880,200
2023-10-19	21.380	21.910	21.070	21.090	21.090	2,961,959
2023-10-18	22.020	22.280	21.180	21.570	21.570	4,366,404
2023-10-17	22.100	22.770	21.920	22.440	22.440	5,517,100
2023-10-16	21.630	22.180	21.450	21.800	21.800	2,774,798
2023-10-13	21.620	21.790	21.390	21.550	21.550	2,505,400
2023-10-12	22.770	22.770	21.710	21.800	21.800	3,680,289
2023-10-11	22.230	22.310	21.610	22.020	22.020	3,530,282
2023-10-10	21.630	22.500	21.610	22.250	22.250	4,748,212
2023-10-09	22.170	22.170	21.480	21.630	21.630	2,748,657
2023-09-28	21.900	22.420	21.700	22.000	22.000	2,992,821
2023-09-27	21.660	22.380	21.450	21.780	21.780	4,150,079
2023-09-26	21.140	22.500	21.140	21.730	21.730	5,628,900
2023-09-25	21.110	21.520	20.890	21.220	21.220	3,725,625
2023-09-22	20.880	21.910	20.660	21.530	21.530	4,642,706
2023-09-21	20.830	21.100	20.630	20.850	20.850	1,969,512
2023-09-20	20.980	21.250	20.840	20.850	20.850	2,319,800
2023-09-19	21.600	21.610	20.970	20.980	20.980	2,608,341
2023-09-18	21.110	21.750	21.080	21.650	21.650	3,638,197
2023-09-15	21.600	21.690	21.170	21.230	21.230	2,590,997
2023-09-14	21.700	21.850	21.340	21.580	21.580	2,912,896
2023-09-13	22.380	22.460	21.690	21.910	21.910	4,743,900
2023-09-12	22.880	23.000	22.450	22.460	22.460	3,818,212
2023-09-11	22.830	23.120	22.180	22.860	22.860	6,100,500
2023-09-08	23.390	23.390	22.160	22.990	22.990	9,528,606
2023-09-07	23.000	25.140	22.780	23.430	23.430	11,797,254
2023-09-06	22.780	22.920	22.400	22.850	22.850	2,808,800
2023-09-05	22.900	23.360	22.700	22.920	22.920	3,407,500
2023-09-04	23.190	23.540	22.500	22.980	22.980	4,362,398
2023-09-01	24.210	24.470	22.980	23.180	23.180	4,030,616
2023-08-31	24.230	24.520	24.010	24.210	24.210	2,738,000
2023-08-30	23.690	24.600	23.480	24.480	24.480	4,609,600
2023-08-29	22.020	23.830	22.010	23.720	23.720	4,914,797
2023-08-28	23.450	24.000	22.410	22.410	22.410	4,398,200
2023-08-25	23.600	23.620	22.580	22.750	22.750	3,524,700
2023-08-24	24.220	24.600	23.560	23.630	23.630	3,559,800
2023-08-23	24.700	25.150	24.180	24.250	24.250	3,692,916
2023-08-22	24.310	24.950	23.920	24.700	24.700	4,185,000
2023-08-21	24.550	25.260	24.100	24.100	24.100	3,625,538
2023-08-18	24.210	25.480	24.080	24.630	24.630	6,035,016
2023-08-17	23.960	24.580	23.130	24.230	24.230	3,996,604
2023-08-16	25.160	25.190	23.910	23.960	23.960	4,272,100
2023-08-15	25.640	25.860	24.610	24.780	24.780	4,139,216
2023-08-14	24.250	25.880	24.050	25.540	25.540	6,101,568
2023-08-11	25.120	25.320	24.360	24.370	24.370	3,458,300
2023-08-10	25.370	25.950	24.800	25.120	25.120	5,405,992
2023-08-09	26.100	26.530	25.330	25.420	25.420	7,303,000
2023-08-08	25.940	26.620	25.640	26.260	26.260	4,991,300
2023-08-07	25.850	26.560	25.750	26.030	26.030	4,811,300
2023-08-04	25.440	26.120	25.120	25.890	25.890	7,517,931
2023-08-03	24.570	25.550	24.500	25.470	25.470	7,547,518
2023-08-02	23.990	25.090	23.750	24.880	24.880	7,553,201
2023-08-01	24.240	24.250	23.800	23.970	23.970	3,575,000
2023-07-31	24.480	24.620	24.130	24.250	24.250	3,113,700

← NewerPage 13 of 21 · 1,217 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.