Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.450	18.920	18.420	18.470	18.470	1,459,800
2022-08-02	19.280	19.280	18.230	18.460	18.460	2,078,562
2022-08-01	19.230	19.570	19.100	19.360	19.360	1,256,379
2022-07-29	19.410	19.570	19.190	19.280	19.280	1,350,400
2022-07-28	19.450	19.680	19.400	19.410	19.410	1,553,180
2022-07-27	19.340	19.650	19.100	19.520	19.520	2,208,100
2022-07-26	18.880	19.390	18.810	19.150	19.150	1,301,177
2022-07-25	19.300	19.600	18.840	18.910	18.910	1,116,600
2022-07-22	19.010	19.260	18.760	18.980	18.980	1,430,780
2022-07-21	19.160	19.540	19.050	19.160	19.160	1,864,129
2022-07-20	19.450	19.500	19.150	19.290	19.290	1,758,600
2022-07-19	18.930	19.480	18.710	19.410	19.410	1,886,793
2022-07-18	18.610	18.890	18.410	18.760	18.760	1,317,577
2022-07-15	18.650	18.970	18.270	18.590	18.590	1,890,000
2022-07-14	18.550	19.050	17.800	18.800	18.800	3,577,700
2022-07-13	18.870	19.140	18.780	19.010	19.010	1,251,400
2022-07-12	19.300	19.400	18.870	18.880	18.880	1,827,100
2022-07-11	19.690	19.850	19.190	19.430	19.430	2,110,513
2022-07-08	19.700	20.280	19.570	19.800	19.800	2,771,377
2022-07-07	19.880	20.480	19.630	19.700	19.700	3,319,177
2022-07-06	19.510	19.940	19.440	19.600	19.600	2,065,003
2022-07-05	20.000	20.140	19.490	19.670	19.670	3,071,600
2022-07-04	20.030	20.660	20.030	20.230	20.230	2,830,168
2022-07-01	20.200	20.420	19.860	19.950	19.950	2,431,276
2022-06-30	20.000	20.380	19.980	20.300	20.300	3,014,500
2022-06-29	20.500	20.980	20.100	20.100	20.100	4,701,402
2022-06-28	20.510	20.710	20.080	20.610	20.610	4,906,652
2022-06-27	21.300	21.500	20.200	20.500	20.500	9,147,164
2022-06-24	19.450	21.180	19.370	21.180	21.180	5,450,035
2022-06-23	19.000	19.280	18.710	19.250	19.250	2,118,000
2022-06-22	19.370	19.490	18.840	18.890	18.890	2,157,330
2022-06-21	19.460	19.580	19.170	19.390	19.390	1,871,000
2022-06-20	19.010	19.460	18.970	19.320	19.320	2,472,177
2022-06-17	19.090	19.360	18.970	19.070	19.070	2,346,400
2022-06-16	19.090	19.380	19.060	19.110	19.110	2,497,800
2022-06-15	18.810	19.480	18.810	19.050	19.050	3,126,300
2022-06-14	18.890	19.000	18.240	18.800	18.800	2,598,300
2022-06-13	19.080	19.230	18.830	19.190	19.190	2,649,800
2022-06-10	19.060	19.280	18.840	19.170	19.170	1,871,177
2022-06-09	19.390	19.500	19.010	19.070	19.070	1,493,777
2022-06-08	19.700	20.090	19.250	19.480	19.480	2,438,545
2022-06-07	19.800	20.030	19.550	19.690	19.690	2,031,762
2022-06-06	19.740	20.350	19.650	19.930	19.760	3,177,962
2022-06-02	19.550	19.650	19.150	19.640	19.473	2,047,277
2022-06-01	18.620	19.970	18.620	19.570	19.403	4,149,800
2022-05-31	18.480	18.730	18.270	18.670	18.511	1,293,516
2022-05-30	18.300	18.650	18.140	18.510	18.352	1,773,716
2022-05-27	18.340	18.590	18.170	18.280	18.124	1,453,900
2022-05-26	18.750	18.790	18.100	18.330	18.174	1,285,700
2022-05-25	18.000	18.540	18.000	18.410	18.253	1,661,145
2022-05-24	19.100	19.180	18.070	18.080	17.926	2,466,200
2022-05-23	18.700	19.180	18.690	19.130	18.967	2,306,057
2022-05-20	18.700	18.780	18.480	18.720	18.560	1,845,378
2022-05-19	18.650	19.000	18.330	18.700	18.541	2,324,179
2022-05-18	18.490	19.600	18.490	19.070	18.907	4,036,356
2022-05-17	18.600	18.760	18.000	18.210	18.055	2,084,000
2022-05-16	18.790	19.050	18.540	18.600	18.441	1,138,000
2022-05-13	19.180	19.190	18.600	18.780	18.620	1,376,500
2022-05-12	19.010	19.240	18.620	19.010	18.848	1,254,900
2022-05-11	19.090	19.630	19.020	19.070	18.907	1,823,500

← NewerPage 18 of 21 · 1,218 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.