Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.930	16.190	15.210	15.330	15.330	3,089,600
2026-07-16	15.610	16.160	15.510	15.930	15.930	2,850,900
2026-07-15	15.690	15.980	15.550	15.710	15.710	2,644,200
2026-07-14	15.590	15.690	15.090	15.610	15.610	3,223,000
2026-07-13	16.190	16.390	15.540	15.590	15.590	3,642,700
2026-07-10	15.780	16.640	15.650	16.290	16.290	4,135,500
2026-07-09	15.950	16.110	15.480	15.950	15.950	3,009,182
2026-07-08	15.660	16.260	15.560	16.110	16.110	4,053,300
2026-07-07	16.380	16.540	15.750	15.800	15.800	3,861,000
2026-07-06	16.160	17.690	16.160	16.350	16.350	7,070,700
2026-07-03	16.200	16.340	15.970	16.260	16.260	2,639,300
2026-07-02	16.270	16.590	15.950	16.000	16.000	3,346,300
2026-07-01	15.890	16.480	15.890	16.340	16.340	3,587,600
2026-06-30	15.820	16.260	15.600	16.020	16.020	3,001,077
2026-06-29	15.920	16.100	15.550	15.820	15.820	3,823,937
2026-06-26	16.400	16.550	15.850	15.950	15.950	3,211,200
2026-06-25	17.140	17.180	16.420	16.580	16.580	3,546,300
2026-06-24	17.880	17.890	16.880	17.090	17.090	3,087,400
2026-06-23	17.500	18.100	17.380	17.720	17.720	2,875,200
2026-06-22	17.280	17.680	16.630	17.670	17.670	3,510,900
2026-06-18	17.270	17.560	17.010	17.280	17.280	2,205,700
2026-06-17	17.680	17.810	17.310	17.400	17.400	2,523,100
2026-06-16	17.620	18.040	17.310	17.900	17.900	3,503,337
2026-06-15	18.100	18.350	17.900	18.090	18.090	1,909,100
2026-06-12	17.620	18.230	17.620	17.900	17.900	2,084,700
2026-06-11	17.990	17.990	17.310	17.560	17.560	2,322,800
2026-06-10	18.200	18.420	17.700	17.990	17.990	2,007,800
2026-06-09	18.290	18.480	17.930	18.340	18.340	1,992,200
2026-06-08	18.000	18.600	17.600	18.050	18.050	2,965,500
2026-06-05	18.200	18.600	17.880	18.370	18.370	2,401,764
2026-06-04	18.390	18.530	18.020	18.180	18.180	2,293,200
2026-06-03	18.830	18.850	18.440	18.550	18.550	2,146,700
2026-06-02	19.220	19.230	18.550	18.830	18.830	2,555,500
2026-06-01	18.680	19.340	18.590	19.240	19.240	3,247,751
2026-05-29	19.570	19.670	18.600	18.660	18.660	3,145,688
2026-05-28	19.360	19.570	18.870	19.460	19.460	2,941,237
2026-05-27	20.010	20.100	19.310	19.340	19.340	3,605,800
2026-05-26	20.570	20.820	19.900	20.150	20.150	4,099,480
2026-05-25	20.880	21.100	20.560	20.790	20.790	5,415,800
2026-05-22	21.560	22.300	20.890	20.930	20.930	7,279,600
2026-05-21	21.150	21.340	20.310	20.320	20.320	3,311,400
2026-05-20	21.580	21.650	20.970	21.020	21.020	2,807,300
2026-05-19	21.390	21.780	21.300	21.760	21.760	2,952,726
2026-05-18	21.050	21.460	20.960	21.390	21.390	2,581,800
2026-05-15	21.120	21.420	20.950	21.120	21.120	2,273,400
2026-05-14	21.800	21.800	21.120	21.120	21.120	2,434,855
2026-05-13	21.560	21.800	21.370	21.690	21.690	2,407,500
2026-05-12	21.990	22.000	21.520	21.590	21.590	2,727,100
2026-05-11	21.860	22.040	21.760	21.990	21.990	3,617,100
2026-05-08	21.480	21.740	21.370	21.680	21.680	2,542,000
2026-05-07	21.410	21.570	21.250	21.430	21.430	2,262,126
2026-05-06	21.050	21.500	21.050	21.410	21.410	3,061,500
2026-04-30	20.780	21.080	20.670	21.010	21.010	1,866,855
2026-04-29	20.510	20.930	20.510	20.820	20.820	1,919,300
2026-04-28	21.170	21.170	20.420	20.470	20.470	3,503,437
2026-04-27	21.070	21.330	20.640	21.280	21.280	2,854,700
2026-04-24	20.720	21.200	20.650	21.070	21.070	2,793,200
2026-04-23	21.130	21.210	20.710	20.760	20.760	2,691,600
2026-04-22	20.870	21.180	20.680	21.180	21.180	2,485,700
2026-04-21	21.560	21.570	20.840	20.990	20.990	3,930,800

← NewerPage 2 of 5 · 242 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.