Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	28.120	28.390	26.940	27.290	27.290	13,259,493
2026-01-14	27.910	29.450	27.910	28.850	28.850	18,327,193
2026-01-13	29.060	29.240	27.670	27.710	27.710	15,074,793
2026-01-12	28.300	29.380	27.980	29.190	29.190	18,758,700
2026-01-09	27.460	28.270	27.330	28.000	28.000	13,256,654
2026-01-08	26.740	27.940	26.450	27.620	27.620	13,854,200
2026-01-07	27.160	27.290	26.710	26.860	26.860	8,943,300
2026-01-06	26.520	27.300	26.410	27.290	27.290	11,945,800
2026-01-05	26.190	27.160	25.660	26.730	26.730	11,828,100
2025-12-31	26.100	26.380	25.400	26.180	26.180	13,694,100
2025-12-30	27.000	27.940	26.520	26.550	26.550	16,017,800
2025-12-29	27.550	27.980	26.900	27.290	27.290	16,132,000
2025-12-26	27.120	28.240	27.080	27.810	27.810	22,087,876
2025-12-25	26.660	27.540	26.480	27.100	27.100	16,562,900
2025-12-24	27.640	28.280	26.180	27.560	27.560	27,027,445
2025-12-23	29.560	29.560	27.300	27.370	27.370	33,333,256
2025-12-22	26.850	27.220	26.650	26.870	26.870	10,723,400
2025-12-19	26.110	27.430	26.110	26.860	26.860	11,462,812
2025-12-18	26.800	27.340	26.200	26.220	26.220	11,043,212
2025-12-17	26.460	27.060	26.000	26.910	26.910	14,801,899
2025-12-16	26.260	27.300	25.700	27.200	27.200	23,558,100
2025-12-15	25.400	26.930	25.310	26.160	26.160	10,535,100
2025-12-12	25.380	25.950	25.190	25.640	25.640	6,226,024
2025-12-11	26.310	26.380	25.510	25.560	25.560	6,331,300
2025-12-10	26.000	26.380	25.920	26.210	26.210	7,830,800
2025-12-09	26.880	27.300	26.200	26.300	26.300	19,048,013
2025-12-08	24.530	26.600	24.390	26.600	26.600	7,694,830
2025-12-05	23.950	24.200	23.520	24.180	24.180	3,995,200
2025-12-04	24.170	24.180	23.610	23.800	23.800	3,631,600
2025-12-03	25.130	25.130	24.110	24.170	24.170	5,612,400
2025-12-02	25.480	25.480	24.960	25.140	25.140	4,221,600
2025-12-01	26.220	26.220	25.200	25.480	25.480	7,997,400
2025-11-28	25.520	26.360	25.400	26.220	26.220	7,889,100
2025-11-27	25.500	25.880	25.260	25.290	25.290	3,481,100
2025-11-26	26.060	26.440	25.610	25.660	25.660	5,079,200
2025-11-25	25.630	26.480	25.400	26.260	26.260	8,536,200
2025-11-24	24.390	26.180	24.120	25.720	25.720	9,965,471
2025-11-21	24.700	25.050	24.030	24.080	24.080	5,402,801
2025-11-20	25.280	25.600	24.980	25.050	25.050	4,254,700
2025-11-19	25.820	26.090	25.150	25.240	25.240	5,125,300
2025-11-18	26.000	26.460	25.700	25.810	25.810	5,949,800
2025-11-17	25.200	26.050	25.200	25.910	25.910	6,235,000
2025-11-14	25.420	25.870	25.250	25.250	25.250	4,909,200
2025-11-13	25.630	25.690	25.300	25.600	25.600	4,421,600
2025-11-12	25.650	25.770	25.200	25.500	25.500	4,861,283
2025-11-11	26.520	26.660	25.680	25.770	25.770	8,204,883
2025-11-10	27.070	27.280	26.410	26.520	26.520	8,370,300
2025-11-07	27.560	27.560	26.900	27.080	27.080	8,414,800
2025-11-06	27.500	28.100	27.100	27.830	27.830	9,251,200
2025-11-05	28.200	28.950	27.710	27.750	27.750	12,420,200
2025-11-04	28.000	28.970	27.680	28.730	28.730	16,263,383
2025-11-03	28.180	28.950	27.250	28.510	28.510	14,952,200
2025-10-31	28.500	29.400	28.060	28.240	28.240	19,879,913
2025-10-30	27.500	30.430	27.300	29.050	29.050	33,081,144
2025-10-29	27.000	29.000	26.640	27.970	27.970	22,087,961
2025-10-28	26.100	27.430	25.650	27.010	27.010	15,103,924
2025-10-27	26.260	27.910	26.230	26.780	26.780	15,422,842
2025-10-24	28.720	29.350	27.320	27.380	27.380	22,809,684
2025-10-23	28.880	29.310	26.680	28.050	28.050	24,422,243
2025-10-22	26.360	27.000	26.100	26.670	26.670	15,646,425

← NewerPage 4 of 21 · 1,215 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.