Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	40.760	43.390	38.890	39.000	39.000	6,412,081
2023-02-01	39.210	41.500	39.210	41.060	41.060	4,696,581
2023-01-31	39.880	40.380	39.280	39.740	39.740	3,875,989
2023-01-30	38.430	40.790	37.210	40.290	40.290	9,157,857
2023-01-20	39.090	39.990	37.780	37.800	37.800	6,761,900
2023-01-19	38.000	40.000	37.200	39.080	39.080	9,817,696
2023-01-18	34.150	38.160	33.960	38.160	38.160	8,065,777
2023-01-17	37.190	37.350	34.300	34.690	34.690	3,904,993
2023-01-16	37.580	38.510	35.500	36.360	36.360	5,013,120
2023-01-13	36.280	36.840	35.410	36.690	36.690	3,236,767
2023-01-12	35.610	37.020	35.240	36.270	36.270	4,013,576
2023-01-11	37.360	37.730	35.550	35.800	35.800	4,624,717
2023-01-10	37.360	37.390	36.200	37.180	37.180	2,984,473
2023-01-09	37.110	38.500	37.040	37.130	37.130	3,756,017
2023-01-06	37.700	38.500	36.890	37.200	37.200	5,230,771
2023-01-05	38.000	39.490	37.300	38.840	38.840	5,844,396
2023-01-04	38.110	38.540	36.900	38.000	38.000	8,591,398
2023-01-03	35.000	38.790	34.680	38.490	38.490	11,613,866
2022-12-30	34.560	35.950	33.880	35.260	35.260	7,066,177
2022-12-29	34.290	37.500	33.910	35.990	35.990	9,370,344
2022-12-28	34.190	35.050	33.660	34.520	34.520	4,516,100
2022-12-27	34.200	35.560	33.900	34.500	34.500	5,934,200
2022-12-26	34.100	34.600	33.410	34.200	34.200	5,820,080
2022-12-23	31.010	34.070	30.950	34.070	34.070	4,740,963
2022-12-22	31.190	31.790	30.180	30.970	30.970	2,871,652
2022-12-21	31.720	32.350	31.000	31.200	31.200	3,114,770
2022-12-20	33.550	33.550	31.450	31.710	31.710	3,526,736
2022-12-19	33.250	33.740	32.700	32.890	32.890	1,900,916
2022-12-16	34.760	34.760	33.070	33.240	33.240	3,577,952
2022-12-15	32.890	35.560	32.890	34.850	34.850	5,308,450
2022-12-14	33.550	34.470	33.100	33.330	33.330	2,985,277
2022-12-13	34.510	35.100	33.880	34.100	34.100	3,432,700
2022-12-12	33.530	35.090	33.440	35.000	35.000	5,218,426
2022-12-09	35.040	35.040	33.100	33.510	33.510	7,653,545
2022-12-08	36.200	36.840	34.500	35.040	35.040	5,822,837
2022-12-07	37.970	38.250	35.930	36.210	36.210	5,517,614
2022-12-06	38.880	39.530	36.990	37.520	37.520	6,557,841
2022-12-05	39.280	39.880	38.240	39.650	39.650	5,097,388
2022-12-02	38.900	41.100	38.880	39.290	39.290	8,967,121
2022-12-01	35.500	39.380	35.460	39.380	39.380	7,234,127
2022-11-30	37.900	37.990	35.510	35.800	35.800	6,499,928
2022-11-29	36.200	38.800	35.910	37.900	37.900	5,913,000
2022-11-28	35.500	38.190	35.400	37.120	37.120	6,349,287
2022-11-25	38.900	39.440	36.260	36.850	36.850	6,359,004
2022-11-24	38.500	39.770	38.250	38.810	38.810	5,567,731
2022-11-23	40.140	40.760	38.270	39.900	39.900	7,022,631
2022-11-22	43.500	44.300	39.540	40.760	40.760	10,503,935
2022-11-21	38.880	43.010	38.400	43.010	43.010	8,820,808
2022-11-18	38.140	41.800	38.000	39.100	39.100	12,697,577
2022-11-17	34.100	38.140	33.610	38.140	38.140	9,326,728
2022-11-16	34.750	36.360	33.480	34.670	34.670	9,397,967
2022-11-15	34.000	37.620	33.700	36.340	36.340	10,985,079
2022-11-14	32.530	34.200	32.300	34.200	34.200	5,315,566
2022-11-11	34.690	35.970	32.020	33.300	33.300	7,963,266
2022-11-10	33.400	36.330	33.010	35.010	35.010	10,836,633
2022-11-09	33.300	36.400	32.100	34.250	34.250	10,853,762
2022-11-08	30.310	33.310	29.500	33.310	33.310	11,492,988
2022-11-07	30.820	32.300	29.700	30.280	30.280	6,595,875
2022-11-04	30.060	31.480	29.680	30.910	30.910	6,008,519
2022-11-03	32.570	32.580	30.460	30.460	30.460	12,503,184

← NewerPage 16 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.