Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.360	27.000	26.100	26.670	26.670	15,646,425
2025-10-21	26.100	26.630	25.930	26.240	26.240	17,375,776
2025-10-20	24.980	26.570	24.590	26.570	26.570	15,228,824
2025-10-17	25.000	25.040	24.150	24.150	24.150	4,658,900
2025-10-16	25.020	25.300	24.660	25.180	25.180	10,031,024
2025-10-15	24.330	26.720	24.070	25.480	25.480	14,854,840
2025-10-14	24.850	24.960	24.210	24.300	24.300	3,821,724
2025-10-13	23.030	24.750	22.800	24.670	24.670	4,438,417
2025-10-10	24.940	25.000	24.360	24.430	24.430	4,280,100
2025-10-09	24.850	25.330	24.560	25.130	25.130	5,557,000
2025-09-30	24.520	24.770	24.280	24.530	24.530	3,792,700
2025-09-29	24.130	24.480	23.830	24.390	24.390	3,478,500
2025-09-26	24.590	25.070	24.250	24.290	24.290	4,131,100
2025-09-25	24.530	25.130	24.360	24.630	24.630	5,363,700
2025-09-24	24.040	24.550	23.810	24.530	24.530	4,688,200
2025-09-23	24.600	24.660	23.460	24.040	24.040	6,194,400
2025-09-22	24.020	24.680	24.020	24.630	24.630	5,053,115
2025-09-19	25.320	25.500	24.020	24.180	24.180	12,249,033
2025-09-18	26.590	26.850	25.940	26.080	26.080	7,100,100
2025-09-17	26.220	26.690	26.060	26.540	26.540	4,772,177
2025-09-16	25.930	26.380	25.930	26.370	26.370	4,100,600
2025-09-15	26.460	26.500	25.940	26.070	26.070	4,759,200
2025-09-12	26.650	26.980	26.400	26.440	26.440	4,998,700
2025-09-11	26.200	26.830	25.880	26.640	26.640	5,835,699
2025-09-10	26.340	26.640	26.170	26.290	26.290	4,075,762
2025-09-09	26.620	27.280	26.260	26.510	26.510	6,614,421
2025-09-08	26.280	26.750	26.200	26.620	26.620	5,620,375
2025-09-05	25.940	26.200	25.300	26.200	26.200	5,682,140
2025-09-04	25.760	26.500	25.260	25.950	25.950	7,305,820
2025-09-03	27.040	27.160	25.640	25.750	25.750	7,416,300
2025-09-02	28.330	28.430	26.900	27.040	27.040	9,259,799
2025-09-01	28.100	29.190	28.100	28.430	28.430	9,854,874
2025-08-29	28.020	28.100	27.580	27.670	27.670	6,938,646
2025-08-28	28.410	28.800	26.700	28.150	28.150	15,192,374
2025-08-27	30.430	30.440	28.900	28.980	28.980	17,152,900
2025-08-26	30.200	30.980	29.500	30.430	30.430	20,426,577
2025-08-25	29.500	30.810	29.100	30.400	30.400	26,159,425
2025-08-22	28.500	29.600	28.160	29.500	29.500	18,557,658
2025-08-21	29.670	30.660	28.800	29.000	29.000	25,266,670
2025-08-20	28.370	28.690	28.010	28.520	28.520	11,311,643
2025-08-19	29.000	29.180	28.630	28.630	28.630	16,709,246
2025-08-18	29.010	30.180	28.200	29.300	29.300	26,340,525
2025-08-15	28.720	31.000	27.780	29.610	29.610	39,813,471
2025-08-14	26.320	28.950	26.320	28.950	28.950	24,413,179
2025-08-13	26.500	26.650	26.200	26.320	26.320	7,852,900
2025-08-12	26.210	26.540	26.020	26.500	26.500	8,190,861
2025-08-11	26.080	26.390	25.980	26.210	26.210	6,591,600
2025-08-08	26.650	26.680	26.090	26.180	26.180	6,350,678
2025-08-07	26.420	26.800	26.250	26.650	26.650	7,814,100
2025-08-06	26.240	26.680	26.130	26.540	26.540	5,880,387
2025-08-05	26.120	26.380	25.970	26.270	26.270	5,385,300
2025-08-04	25.700	26.180	25.680	26.130	26.130	4,777,300
2025-08-01	26.310	26.480	25.710	26.110	26.110	7,238,781
2025-07-31	26.180	26.800	26.100	26.280	26.280	7,805,623
2025-07-30	27.690	27.920	26.390	26.700	26.700	11,172,700
2025-07-29	27.630	27.680	26.840	27.670	27.670	10,397,900
2025-07-28	27.380	27.790	27.230	27.710	27.710	8,138,899
2025-07-25	27.530	27.930	27.330	27.350	27.350	8,484,600
2025-07-24	27.500	27.690	27.290	27.620	27.620	8,442,000
2025-07-23	27.200	27.730	26.900	27.450	27.450	10,054,237

← NewerPage 5 of 21 · 1,216 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.