Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.660	19.180	18.570	18.930	18.769	1,612,100
2022-05-06	18.630	19.470	18.510	18.790	18.630	1,981,477
2022-05-05	18.460	19.380	17.920	18.980	18.818	2,826,758
2022-04-29	18.380	18.580	17.750	18.460	18.303	3,557,735
2022-04-28	18.120	18.340	17.560	17.960	17.807	2,012,218
2022-04-27	17.670	18.500	17.410	18.430	18.273	2,963,813
2022-04-26	17.910	18.570	17.650	17.850	17.698	3,883,575
2022-04-25	19.400	19.490	17.880	17.900	17.747	4,218,148
2022-04-22	19.900	20.100	19.500	19.780	19.611	2,304,152
2022-04-21	20.600	20.850	19.880	20.000	19.829	3,786,700
2022-04-20	21.310	21.850	20.510	20.750	20.573	3,249,000
2022-04-19	21.190	21.590	20.970	21.150	20.970	1,777,900
2022-04-18	20.990	21.360	20.200	21.290	21.108	1,771,781
2022-04-15	21.860	21.860	20.590	20.810	20.633	3,090,129
2022-04-14	21.640	22.000	21.450	21.790	21.604	2,355,600
2022-04-13	23.020	23.020	21.210	21.570	21.386	3,937,527
2022-04-12	22.900	23.160	22.700	23.040	22.844	1,604,362
2022-04-11	23.910	24.000	22.520	22.920	22.725	3,266,177
2022-04-08	23.650	24.150	23.440	23.950	23.746	2,506,200
2022-04-07	25.000	25.000	23.710	24.190	23.984	3,843,243
2022-04-06	25.150	25.800	24.620	25.000	24.787	4,218,400
2022-04-01	24.640	25.040	24.300	24.540	24.331	3,324,486
2022-03-31	24.040	25.340	24.040	24.920	24.707	4,763,200
2022-03-30	24.210	24.360	23.770	24.250	24.043	3,059,730
2022-03-29	23.750	24.290	23.650	24.240	24.033	3,485,900
2022-03-28	24.640	24.790	23.710	23.750	23.547	4,425,357
2022-03-25	25.770	26.170	24.670	25.170	24.955	5,759,780
2022-03-24	25.600	26.130	24.520	25.810	25.590	6,438,780
2022-03-23	26.380	26.500	25.800	25.840	25.620	6,273,200
2022-03-22	26.160	26.890	25.670	26.750	26.522	7,330,576
2022-03-21	27.000	27.110	25.840	26.280	26.056	9,385,140
2022-03-18	27.870	27.870	26.610	26.980	26.750	10,789,776
2022-03-17	27.640	28.220	26.560	28.000	27.761	16,672,979
2022-03-16	27.000	28.800	25.980	27.640	27.404	17,038,929
2022-03-15	25.780	27.780	25.780	26.520	26.294	15,540,556
2022-03-14	26.500	27.440	25.620	25.880	25.659	12,284,230
2022-03-11	25.620	27.650	24.940	27.200	26.968	15,129,877
2022-03-10	26.280	28.140	25.580	26.520	26.294	19,271,677
2022-03-09	24.110	25.990	23.710	25.580	25.362	13,845,000
2022-03-08	25.350	26.680	24.300	24.300	24.093	16,789,064
2022-03-07	24.550	26.730	24.530	26.730	26.502	24,955,624
2022-03-04	23.540	24.500	23.490	24.300	24.093	8,911,757
2022-03-03	24.150	24.180	23.300	23.420	23.220	5,370,239
2022-03-02	24.180	24.540	23.520	24.250	24.043	6,540,700
2022-03-01	23.710	24.380	23.000	24.100	23.894	6,901,439
2022-02-28	25.000	25.500	23.380	23.510	23.310	8,282,016
2022-02-25	23.010	23.660	22.910	23.450	23.250	4,827,192
2022-02-24	23.600	24.000	22.400	23.040	22.844	8,102,487
2022-02-23	23.330	24.240	23.220	23.850	23.647	6,930,122
2022-02-22	23.100	23.630	22.920	23.460	23.260	7,388,339
2022-02-21	23.060	23.870	22.580	23.250	23.052	7,020,439
2022-02-18	22.280	22.960	22.200	22.830	22.635	4,675,527
2022-02-17	23.030	23.420	22.400	22.620	22.427	6,723,330
2022-02-16	23.500	23.880	23.000	23.090	22.893	7,178,209
2022-02-15	23.260	24.000	22.700	22.980	22.784	9,617,548
2022-02-14	23.890	26.260	22.940	23.610	23.409	18,642,891
2022-02-11	21.530	23.880	21.270	23.880	23.676	14,025,969
2022-02-10	21.300	22.090	21.040	21.710	21.525	6,781,292
2022-02-09	20.400	21.880	20.200	21.560	21.376	8,460,110
2022-02-08	19.990	20.340	19.470	20.310	20.137	5,854,309

← NewerPage 19 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.