Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.350	20.460	19.550	19.560	19.393	6,431,237
2022-01-28	20.010	20.820	19.840	19.840	19.671	15,169,131
2022-01-27	22.050	22.390	22.040	22.040	21.852	4,890,700
2022-01-26	27.000	27.010	24.490	24.490	24.281	12,301,699
2022-01-25	26.000	27.210	25.480	27.210	26.978	28,549,241
2022-01-24	22.580	24.740	22.510	24.740	24.529	2,397,374
2022-01-21	22.370	23.700	22.170	22.490	22.298	2,042,008
2022-01-20	22.570	22.870	22.300	22.370	22.179	1,869,816
2022-01-19	22.340	22.950	22.180	22.900	22.705	1,890,900
2022-01-18	22.700	23.210	22.430	22.460	22.268	2,881,200
2022-01-17	21.530	23.260	21.500	22.790	22.596	5,173,139
2022-01-14	21.580	21.760	21.310	21.310	21.128	864,900
2022-01-13	21.700	21.850	21.500	21.630	21.446	1,036,660
2022-01-12	21.510	21.850	21.490	21.590	21.406	951,377
2022-01-11	21.700	21.950	21.350	21.650	21.465	1,192,677
2022-01-10	21.070	21.880	20.820	21.690	21.505	1,816,577
2022-01-07	21.630	22.100	20.980	20.990	20.811	1,890,260
2022-01-06	21.240	21.650	21.130	21.500	21.317	1,806,329
2022-01-05	21.330	21.600	21.060	21.240	21.059	1,466,000
2022-01-04	21.050	21.360	21.050	21.310	21.128	1,263,700
2021-12-31	21.180	21.450	20.990	21.050	20.870	968,941
2021-12-30	21.200	21.600	21.120	21.180	20.999	1,720,132
2021-12-29	20.770	21.430	20.600	21.200	21.019	2,451,750
2021-12-28	19.860	21.190	19.800	20.790	20.613	2,955,121
2021-12-27	19.020	20.160	18.890	19.860	19.691	1,501,184
2021-12-24	20.280	20.280	19.780	19.850	19.681	823,032
2021-12-23	20.400	20.550	20.130	20.130	19.958	852,616
2021-12-22	20.380	20.850	20.380	20.610	20.434	882,105
2021-12-21	20.300	20.470	20.250	20.380	20.206	714,135
2021-12-20	20.100	20.530	20.040	20.250	20.077	638,300
2021-12-17	20.910	20.910	20.210	20.300	20.127	1,271,300
2021-12-16	21.090	21.210	20.790	21.030	20.851	792,477
2021-12-15	21.100	21.490	21.020	21.090	20.910	707,800
2021-12-14	21.100	21.150	20.910	21.090	20.910	662,608
2021-12-13	20.800	21.230	20.800	21.050	20.870	777,489
2021-12-10	20.930	20.970	20.690	20.880	20.702	562,100
2021-12-09	20.920	21.030	20.760	20.880	20.702	632,200
2021-12-08	21.030	21.080	20.800	20.920	20.742	596,700
2021-12-07	21.430	21.620	20.660	20.900	20.722	1,034,431
2021-12-06	21.700	22.410	21.140	21.460	21.277	1,604,236
2021-12-03	21.980	22.340	21.780	21.820	21.634	1,062,559
2021-12-02	21.860	22.080	21.760	21.880	21.693	1,150,100
2021-12-01	21.950	22.330	21.740	21.950	21.763	1,682,916
2021-11-30	20.890	22.680	20.880	21.950	21.763	3,041,832
2021-11-29	20.890	21.100	20.800	20.950	20.771	986,932
2021-11-26	20.820	21.670	20.720	21.300	21.118	1,764,591
2021-11-25	20.970	20.970	20.640	20.840	20.662	648,100
2021-11-24	20.600	20.940	20.490	20.860	20.682	825,616
2021-11-23	20.820	20.850	20.570	20.650	20.474	568,216
2021-11-22	20.750	20.830	20.580	20.790	20.613	637,300
2021-11-19	20.570	20.880	20.540	20.750	20.573	668,454
2021-11-18	20.840	20.940	20.480	20.500	20.325	699,900
2021-11-17	20.680	20.970	20.640	20.840	20.662	561,256
2021-11-16	20.990	21.110	20.640	20.690	20.514	742,400
2021-11-15	20.440	20.990	20.430	20.900	20.722	975,295
2021-11-12	20.300	20.640	20.220	20.420	20.246	788,177
2021-11-11	20.470	20.480	20.260	20.300	20.127	647,288
2021-11-10	20.250	20.380	20.130	20.340	20.167	593,600
2021-11-09	19.840	20.470	19.800	20.240	20.067	887,795
2021-11-08	19.870	19.910	19.500	19.830	19.661	419,418

← NewerPage 20 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.