Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	28.780	30.640	28.780	30.440	30.440	4,076,369
2023-04-27	28.770	29.590	28.550	29.010	29.010	4,455,804
2023-04-26	30.800	31.350	28.490	29.000	29.000	8,290,936
2023-04-25	31.050	32.180	30.750	31.360	31.360	6,460,600
2023-04-24	33.000	33.200	30.810	30.920	30.920	8,077,604
2023-04-21	34.080	34.900	32.780	32.810	32.810	5,262,785
2023-04-20	33.280	34.750	33.280	34.450	34.450	4,473,777
2023-04-19	34.190	34.480	33.370	33.880	33.880	6,350,090
2023-04-18	33.350	34.980	32.800	34.450	34.450	7,321,982
2023-04-17	37.540	37.630	34.740	34.740	34.740	13,343,499
2023-04-14	39.870	41.630	36.260	38.600	38.600	18,901,402
2023-04-13	37.530	41.880	37.510	40.220	40.220	15,267,216
2023-04-12	35.860	38.710	35.510	38.070	38.070	6,105,535
2023-04-11	36.000	36.480	35.640	36.100	36.100	2,983,050
2023-04-10	38.260	38.550	35.800	36.100	36.100	5,596,200
2023-04-07	37.340	39.110	37.260	38.270	38.270	6,056,450
2023-04-06	36.130	38.550	36.110	37.380	37.380	7,047,021
2023-04-04	37.000	38.110	36.190	37.060	37.060	9,262,759
2023-04-03	33.680	36.690	33.490	36.690	36.690	7,429,732
2023-03-31	33.160	33.590	32.630	33.350	33.350	3,126,724
2023-03-30	33.840	34.380	33.130	33.300	33.300	3,766,524
2023-03-29	36.440	36.630	33.620	33.900	33.900	9,428,163
2023-03-28	38.000	38.800	36.010	36.600	36.600	7,602,150
2023-03-27	38.000	40.500	37.600	38.560	38.560	5,939,800
2023-03-24	38.250	38.450	37.000	37.740	37.740	3,654,271
2023-03-23	38.870	38.990	37.270	38.010	38.010	4,990,082
2023-03-22	39.200	39.850	38.670	39.000	39.000	2,687,800
2023-03-21	38.560	39.630	38.110	39.550	39.550	2,776,602
2023-03-20	39.470	39.470	38.000	38.600	38.600	4,817,315
2023-03-17	39.030	40.660	38.810	39.560	39.560	5,088,705
2023-03-16	38.330	39.400	37.860	38.820	38.820	3,672,093
2023-03-15	38.750	39.290	38.190	38.710	38.710	3,510,104
2023-03-14	38.080	39.460	37.800	38.650	38.650	7,985,550
2023-03-13	35.500	38.350	34.960	38.080	38.080	6,035,500
2023-03-10	35.920	36.570	35.510	35.770	35.770	2,206,900
2023-03-09	36.530	36.680	35.410	36.260	36.260	3,005,104
2023-03-08	34.300	36.490	34.000	36.300	36.300	5,295,916
2023-03-07	34.810	35.260	34.000	34.000	34.000	2,473,200
2023-03-06	35.600	35.850	34.720	34.950	34.950	2,223,700
2023-03-03	35.500	35.980	34.660	35.540	35.540	4,085,600
2023-03-02	36.700	36.850	35.150	35.830	35.830	4,043,043
2023-03-01	35.500	36.980	35.500	36.710	36.710	4,751,993
2023-02-28	36.260	37.700	35.480	35.920	35.920	6,097,400
2023-02-27	35.320	35.790	34.850	35.220	35.220	2,288,100
2023-02-24	34.970	35.750	34.880	35.470	35.470	2,692,835
2023-02-23	36.170	36.170	34.600	34.970	34.970	3,670,856
2023-02-22	35.610	36.880	35.510	36.180	36.180	2,455,500
2023-02-21	35.060	36.650	35.060	36.000	36.000	3,257,820
2023-02-20	35.950	35.960	34.600	35.440	35.440	3,675,900
2023-02-17	36.820	37.170	35.400	35.630	35.630	5,692,504
2023-02-16	37.980	38.650	37.010	37.210	37.210	4,611,560
2023-02-15	37.510	38.920	37.020	38.090	38.090	5,191,064
2023-02-14	38.390	39.300	37.600	37.900	37.900	4,339,641
2023-02-13	37.990	38.460	37.010	37.960	37.960	4,857,468
2023-02-10	37.800	39.300	37.800	38.050	38.050	3,672,000
2023-02-09	38.960	38.960	37.500	38.000	38.000	5,396,996
2023-02-08	38.700	39.390	38.300	38.960	38.960	2,084,000
2023-02-07	40.010	40.370	38.640	39.000	39.000	3,112,196
2023-02-06	39.630	41.160	39.570	40.250	40.250	4,980,189
2023-02-03	39.000	40.280	38.180	39.700	39.700	5,084,770

← NewerPage 15 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.