Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.410	24.620	24.000	24.330	24.330	3,018,500
2023-07-27	24.880	25.000	24.380	24.460	24.460	2,893,378
2023-07-26	25.450	25.450	24.650	24.880	24.880	4,080,300
2023-07-25	25.270	25.490	24.920	25.450	25.450	3,533,379
2023-07-24	25.020	25.800	24.800	24.970	24.970	4,561,894
2023-07-21	25.010	25.550	24.890	25.160	25.160	3,469,379
2023-07-20	25.670	25.670	24.970	25.030	25.030	3,904,873
2023-07-19	26.270	26.490	25.510	25.570	25.570	4,747,716
2023-07-18	27.380	27.470	26.170	26.260	26.260	5,459,770
2023-07-17	27.870	27.950	27.000	27.380	27.380	5,735,494
2023-07-14	27.000	28.830	26.900	28.370	28.370	7,558,816
2023-07-13	27.470	27.490	26.090	27.130	27.130	7,329,726
2023-07-12	28.640	28.650	27.430	27.510	27.510	5,774,572
2023-07-11	29.140	29.460	28.200	28.640	28.640	7,524,978
2023-07-10	29.960	31.530	28.930	29.160	29.160	8,045,634
2023-07-07	33.210	33.280	30.110	30.120	30.120	7,806,800
2023-07-06	34.360	34.970	33.200	33.460	33.460	4,151,207
2023-07-05	35.000	35.500	33.690	33.920	33.920	4,056,016
2023-07-04	33.780	35.350	33.780	35.280	35.280	7,642,604
2023-07-03	32.370	34.400	32.090	34.020	34.020	10,882,332
2023-06-30	30.860	33.390	30.400	32.450	32.450	10,339,695
2023-06-29	28.650	31.500	28.490	31.500	31.500	9,993,530
2023-06-28	29.720	29.970	28.100	28.640	28.640	3,852,764
2023-06-27	30.230	30.580	29.300	29.700	29.700	4,107,540
2023-06-26	31.700	31.770	30.150	30.220	30.220	2,692,200
2023-06-21	33.010	33.110	31.780	31.780	31.780	2,677,400
2023-06-20	33.060	33.700	32.810	33.250	33.250	3,560,516
2023-06-19	32.480	33.860	32.250	33.210	33.210	3,624,000
2023-06-16	31.410	32.830	30.870	32.450	32.450	3,510,600
2023-06-15	32.570	32.740	31.400	31.460	31.460	3,567,200
2023-06-14	32.120	32.860	31.700	32.820	32.820	3,350,600
2023-06-13	32.000	32.200	31.200	32.170	32.170	1,801,100
2023-06-12	32.400	33.320	31.660	31.810	31.810	3,483,779
2023-06-09	31.780	32.610	31.370	32.470	32.470	2,612,200
2023-06-08	32.360	32.600	31.540	31.780	31.780	2,060,937
2023-06-07	31.300	33.380	30.950	32.690	32.690	3,602,000
2023-06-06	32.300	32.350	31.130	31.130	31.130	1,885,204
2023-06-05	32.330	32.450	31.650	32.200	32.200	2,756,404
2023-06-02	32.540	32.830	31.900	32.050	32.050	3,235,616
2023-06-01	32.600	33.070	32.370	32.610	32.610	3,712,200
2023-05-31	32.710	33.690	32.620	32.860	32.860	5,734,900
2023-05-30	31.790	33.000	31.500	32.600	32.600	4,853,800
2023-05-29	31.200	33.330	30.830	32.040	32.040	9,594,581
2023-05-26	28.380	31.240	28.000	31.240	31.240	6,703,804
2023-05-25	29.120	30.270	28.240	28.400	28.400	3,720,604
2023-05-24	28.550	28.910	27.980	28.850	28.850	2,503,700
2023-05-23	30.180	30.180	28.680	28.700	28.700	4,018,700
2023-05-22	30.380	30.550	29.380	29.830	29.830	3,544,400
2023-05-19	30.370	31.000	30.190	30.540	30.540	2,423,719
2023-05-18	29.590	31.560	29.330	30.590	30.590	5,193,401
2023-05-17	29.290	29.820	29.050	29.560	29.560	3,278,877
2023-05-16	30.610	30.620	29.240	29.310	29.310	3,418,491
2023-05-15	31.450	31.500	30.200	30.570	30.570	3,253,190
2023-05-12	31.130	31.900	31.080	31.570	31.570	2,263,394
2023-05-11	32.000	32.370	31.280	31.450	31.450	2,702,890
2023-05-10	31.580	32.300	31.140	31.920	31.920	3,457,700
2023-05-09	32.380	32.990	31.400	31.710	31.710	4,454,500
2023-05-08	33.080	33.200	31.670	32.900	32.900	7,101,804
2023-05-05	29.440	32.820	29.440	32.820	32.820	7,710,504
2023-05-04	30.260	31.200	28.850	29.840	29.840	4,287,056

← NewerPage 14 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.