Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	28.230	28.230	27.350	27.540	27.540	15,010,517
2025-07-21	28.650	28.900	28.050	28.250	28.250	14,397,700
2025-07-18	29.780	30.300	28.660	28.670	28.670	20,625,725
2025-07-17	30.180	31.000	29.800	30.080	30.080	21,081,800
2025-07-16	29.650	31.600	28.580	30.420	30.420	29,807,932
2025-07-15	30.650	31.190	29.240	30.280	30.280	32,120,013
2025-07-14	30.640	32.840	29.560	31.950	31.950	47,740,330
2025-07-11	27.910	30.690	27.910	30.690	30.690	46,542,299
2025-07-10	28.560	28.950	27.740	27.900	27.900	20,234,300
2025-07-09	28.740	29.400	28.120	29.160	29.160	21,943,396
2025-07-08	28.800	29.750	28.410	29.030	29.030	22,161,810
2025-07-07	28.950	29.950	28.760	29.350	29.350	28,671,461
2025-07-04	28.670	29.880	27.540	28.900	28.900	36,602,582
2025-07-03	26.700	28.670	26.700	28.160	28.160	30,009,192
2025-07-02	27.500	27.950	27.100	27.180	27.180	26,108,618
2025-07-01	31.420	32.390	28.620	28.620	28.620	41,595,781
2025-06-30	31.240	33.810	30.560	31.800	31.800	51,500,054
2025-06-27	34.680	36.500	31.490	32.160	32.160	66,172,079
2025-06-26	34.830	34.830	34.830	34.830	34.830	2,259,200
2025-06-25	31.660	31.660	31.660	31.660	31.660	3,518,804
2025-06-24	28.780	28.780	28.780	28.780	28.780	2,596,200
2025-06-23	24.310	26.160	24.310	26.160	26.160	14,268,101
2025-06-20	24.790	24.930	23.300	23.780	23.780	27,829,701
2025-06-19	24.500	27.040	23.240	25.690	25.690	41,680,106
2025-06-18	23.810	25.370	23.580	24.960	24.960	30,810,371
2025-06-17	25.100	25.850	24.310	24.590	24.590	38,925,347
2025-06-16	24.770	27.540	24.110	26.430	26.430	53,483,528
2025-06-13	24.000	25.040	23.800	25.040	25.040	32,000,674
2025-06-12	21.010	22.760	20.770	22.760	22.760	30,030,145
2025-06-11	20.710	20.880	20.450	20.690	20.690	3,166,400
2025-06-10	21.200	21.290	20.320	20.660	20.660	5,673,300
2025-06-09	21.360	21.520	21.060	21.250	21.250	6,271,000
2025-06-06	21.140	22.290	21.000	21.490	21.490	10,581,300
2025-06-05	20.470	21.320	20.440	21.160	21.160	7,128,200
2025-06-04	20.600	20.760	20.410	20.560	20.560	4,145,000
2025-06-03	20.980	21.200	20.710	20.740	20.740	5,703,200
2025-05-30	20.780	21.250	20.480	20.570	20.570	5,075,800
2025-05-29	19.960	21.210	19.900	20.940	20.940	8,584,277
2025-05-28	20.140	20.470	20.000	20.000	20.000	2,950,393
2025-05-27	20.170	20.720	19.980	20.380	20.380	4,084,900
2025-05-26	20.010	20.610	19.980	20.390	20.390	4,900,000
2025-05-23	20.780	20.790	20.450	20.520	20.520	8,547,600
2025-05-22	20.530	20.910	20.290	20.470	20.470	2,263,100
2025-05-21	20.600	20.610	20.310	20.540	20.540	2,473,500
2025-05-20	20.610	20.810	20.320	20.670	20.670	2,012,200
2025-05-19	20.390	20.590	20.200	20.540	20.540	1,857,971
2025-05-16	20.300	20.510	20.230	20.360	20.360	1,765,871
2025-05-15	20.910	21.010	20.350	20.440	20.440	2,726,371
2025-05-14	21.020	21.210	20.840	21.010	21.010	2,675,300
2025-05-13	21.560	21.660	21.000	21.080	21.080	3,384,300
2025-05-12	21.310	21.470	21.210	21.410	21.410	4,083,599
2025-05-09	21.830	22.400	21.060	21.260	21.260	7,151,799
2025-05-08	20.700	21.670	20.700	21.670	21.670	5,765,946
2025-05-07	21.270	21.400	20.530	20.780	20.780	4,482,400
2025-05-06	20.220	21.250	20.220	20.900	20.900	5,192,700
2025-04-30	19.980	20.240	19.760	20.100	20.100	2,819,000
2025-04-29	19.720	19.990	19.190	19.760	19.760	3,545,500
2025-04-28	20.940	20.940	19.500	19.760	19.760	8,770,718
2025-04-25	21.000	22.860	20.880	21.280	21.280	9,298,819
2025-04-24	21.910	22.400	20.720	21.170	21.170	12,692,120

← NewerPage 6 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.