Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32.990	34.260	31.480	33.840	33.840	15,542,866
2022-11-01	35.000	36.650	32.190	33.120	33.120	20,350,966
2022-10-31	30.550	33.320	30.400	33.320	33.320	7,994,870
2022-10-28	28.440	31.730	28.400	30.290	30.290	12,687,464
2022-10-27	28.080	30.600	28.080	29.700	29.700	14,407,547
2022-10-26	27.370	30.100	27.050	28.690	28.690	11,490,760
2022-10-25	27.000	28.260	26.360	27.820	27.820	8,059,176
2022-10-24	26.460	29.260	26.300	27.700	27.700	13,570,934
2022-10-21	27.920	27.920	25.900	26.600	26.600	15,095,440
2022-10-20	24.600	27.610	24.600	27.610	27.610	12,220,236
2022-10-19	25.550	25.640	24.010	25.100	25.100	8,967,973
2022-10-18	26.560	26.570	25.710	26.020	26.020	9,367,139
2022-10-17	26.660	27.890	26.110	26.880	26.880	12,036,029
2022-10-14	26.080	26.800	25.500	26.600	26.600	12,702,955
2022-10-13	25.500	28.490	25.100	26.930	26.930	17,537,754
2022-10-12	25.880	26.580	24.050	26.260	26.260	18,812,237
2022-10-11	25.100	28.120	24.960	26.720	26.720	19,047,085
2022-10-10	24.070	26.420	23.900	25.560	25.560	12,023,212
2022-09-30	23.150	25.880	22.510	24.020	24.020	8,346,394
2022-09-29	23.420	25.000	23.340	23.860	23.860	6,078,212
2022-09-28	23.650	24.200	22.400	23.420	23.420	6,090,596
2022-09-27	23.650	24.230	23.050	24.200	24.200	6,740,700
2022-09-26	23.680	24.060	23.290	23.570	23.570	6,826,189
2022-09-23	24.950	25.880	23.480	23.580	23.580	13,857,726
2022-09-22	21.890	24.480	21.890	24.480	24.480	4,725,593
2022-09-21	22.360	22.900	21.860	22.250	22.250	6,008,991
2022-09-20	22.510	22.970	21.600	22.970	22.970	7,533,280
2022-09-19	24.120	24.600	22.510	22.890	22.890	11,521,762
2022-09-16	21.510	23.650	21.380	23.650	23.650	6,135,182
2022-09-15	22.080	22.400	21.300	21.500	21.500	2,609,700
2022-09-14	21.240	22.220	21.070	22.060	22.060	2,713,100
2022-09-13	21.600	22.400	21.450	21.600	21.600	3,079,000
2022-09-09	21.290	21.890	20.800	21.640	21.640	4,767,983
2022-09-08	22.380	22.380	20.550	21.300	21.300	7,411,600
2022-09-07	23.800	24.050	22.200	22.490	22.490	5,219,475
2022-09-06	23.770	24.190	23.220	23.420	23.420	2,552,277
2022-09-05	24.300	24.790	23.300	23.780	23.780	3,030,000
2022-09-02	22.750	24.950	22.390	24.400	24.400	5,596,551
2022-09-01	22.430	23.100	22.100	22.750	22.750	2,711,232
2022-08-31	23.830	23.830	22.230	22.440	22.440	6,873,621
2022-08-30	24.180	25.180	23.660	23.800	23.800	4,567,782
2022-08-29	23.940	24.440	23.530	24.280	24.280	3,467,500
2022-08-26	24.800	25.300	24.000	24.240	24.240	7,868,931
2022-08-25	25.350	26.220	23.510	25.220	25.220	8,825,521
2022-08-24	25.740	26.170	25.010	25.300	25.300	9,020,265
2022-08-23	24.660	26.630	24.240	26.100	26.100	15,282,665
2022-08-22	23.480	25.200	23.240	24.690	24.690	17,728,867
2022-08-19	21.510	24.410	21.500	23.480	23.480	20,989,605
2022-08-18	21.300	22.190	21.150	22.190	22.190	8,370,399
2022-08-17	20.210	20.530	20.010	20.170	20.170	1,480,700
2022-08-16	20.000	20.600	19.870	20.220	20.220	2,925,400
2022-08-15	20.090	20.290	19.900	19.950	19.950	2,533,500
2022-08-12	20.170	20.540	19.850	20.290	20.290	3,062,847
2022-08-11	20.300	20.300	19.980	20.120	20.120	1,858,563
2022-08-10	19.900	20.360	19.750	20.100	20.100	2,131,772
2022-08-09	20.090	20.210	19.660	19.990	19.990	1,882,395
2022-08-08	19.700	20.240	19.450	20.180	20.180	2,797,310
2022-08-05	18.800	19.690	18.750	19.670	19.670	2,921,403
2022-08-04	18.660	18.760	18.400	18.640	18.640	963,840
2022-08-03	18.450	18.920	18.420	18.470	18.470	1,459,800

← NewerPage 17 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.