Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.540	21.660	21.380	21.570	21.570	2,530,700
2026-04-17	21.700	21.740	21.380	21.550	21.550	3,516,041
2026-04-16	21.710	22.000	21.490	21.810	21.810	6,034,205
2026-04-15	22.590	22.700	21.330	21.620	21.620	8,513,400
2026-04-14	21.590	21.780	21.320	21.560	21.560	2,487,500
2026-04-13	21.200	21.460	21.100	21.370	21.370	2,100,477
2026-04-10	21.300	21.530	21.110	21.430	21.430	2,852,077
2026-04-09	21.400	21.530	20.970	21.010	21.010	2,764,100
2026-04-08	21.190	21.620	21.180	21.610	21.610	3,176,200
2026-04-07	20.600	21.100	20.550	20.780	20.780	2,249,200
2026-04-03	21.230	21.300	20.470	20.550	20.550	2,433,100
2026-04-02	21.490	21.490	20.840	20.990	20.990	2,334,500
2026-04-01	21.650	21.700	21.360	21.490	21.490	1,806,900
2026-03-31	21.700	21.830	21.200	21.260	21.260	1,848,001
2026-03-30	21.030	21.650	21.000	21.580	21.580	2,073,500
2026-03-27	20.800	21.500	20.730	21.380	21.380	2,111,900
2026-03-26	21.710	21.840	21.000	21.080	21.080	2,456,600
2026-03-25	21.580	21.870	21.570	21.660	21.660	2,592,101
2026-03-24	21.190	21.560	20.700	21.560	21.560	3,579,655
2026-03-23	21.680	21.770	20.540	20.730	20.730	5,016,400
2026-03-20	23.560	23.660	22.020	22.040	22.040	5,450,900
2026-03-19	23.390	23.650	23.220	23.340	23.340	2,451,000
2026-03-18	23.340	23.700	23.190	23.650	23.650	2,670,400
2026-03-17	24.100	24.120	23.260	23.280	23.280	3,609,600
2026-03-16	23.750	24.230	23.690	24.110	24.110	3,807,100
2026-03-13	24.350	24.600	23.620	23.650	23.650	4,735,100
2026-03-12	24.780	24.960	24.460	24.510	24.510	3,244,216
2026-03-11	25.290	25.680	24.770	24.860	24.860	4,808,016
2026-03-10	24.760	25.590	24.730	25.160	25.160	6,410,116
2026-03-09	23.950	25.110	23.680	24.880	24.880	7,636,000
2026-03-06	23.880	24.200	23.660	24.190	24.190	3,765,000
2026-03-05	23.720	24.290	23.520	23.980	23.980	5,721,000
2026-03-04	23.130	23.620	23.010	23.230	23.230	4,072,800
2026-03-03	24.590	24.990	23.560	23.560	23.560	7,263,900
2026-03-02	24.840	25.250	24.480	24.510	24.510	8,279,900
2026-02-27	25.180	26.310	25.180	25.570	25.570	8,289,318
2026-02-26	25.100	25.480	25.000	25.030	25.030	5,005,977
2026-02-25	25.080	25.430	24.870	25.190	25.190	5,012,877
2026-02-24	25.890	26.140	24.750	25.090	25.090	10,145,200
2026-02-13	25.790	27.130	25.720	26.190	26.190	11,691,177
2026-02-12	25.770	26.000	25.450	25.880	25.880	8,484,400
2026-02-11	25.930	26.500	25.510	25.690	25.690	15,940,977
2026-02-10	25.390	27.670	25.370	26.480	26.480	23,752,795
2026-02-09	25.200	25.490	24.800	25.160	25.160	5,601,500
2026-02-06	24.580	25.400	24.510	24.930	24.930	5,387,300
2026-02-05	24.410	24.840	24.310	24.680	24.680	3,079,593
2026-02-04	24.370	24.840	24.130	24.650	24.650	2,858,500
2026-02-03	24.530	24.600	24.020	24.430	24.430	4,164,600
2026-02-02	24.500	24.750	24.330	24.390	24.390	2,890,800
2026-01-30	24.400	24.690	24.290	24.620	24.620	3,625,800
2026-01-29	24.500	25.140	24.280	24.590	24.590	4,092,300
2026-01-28	25.200	25.380	24.760	24.870	24.870	4,360,700
2026-01-27	24.800	25.210	24.300	25.200	25.200	5,330,822
2026-01-26	25.900	25.900	24.830	24.990	24.990	6,952,000
2026-01-23	25.480	25.990	25.310	25.790	25.790	7,316,636
2026-01-22	25.160	25.500	25.000	25.480	25.480	6,431,100
2026-01-21	24.800	25.110	24.700	25.110	25.110	5,696,401
2026-01-20	25.790	26.050	24.850	24.990	24.990	8,461,600
2026-01-19	26.030	26.190	25.660	25.700	25.700	8,968,900
2026-01-16	27.130	27.470	26.110	26.290	26.290	10,682,100

← NewerPage 3 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.