Jilin University Zhengyuan Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.160	24.300	22.130	22.180	22.180	18,489,608
2025-04-22	20.470	22.120	20.400	22.120	22.120	9,713,918
2025-04-21	19.570	20.300	19.540	20.110	20.110	2,891,700
2025-04-18	19.680	20.280	19.670	19.760	19.760	2,375,700
2025-04-17	19.560	20.480	19.560	19.860	19.860	3,430,400
2025-04-16	20.120	20.120	19.330	19.730	19.730	2,555,700
2025-04-15	20.330	20.530	19.970	20.120	20.120	2,283,399
2025-04-14	20.380	21.000	20.200	20.320	20.320	3,452,900
2025-04-11	20.180	20.270	19.910	20.060	20.060	3,056,300
2025-04-10	19.880	20.370	19.710	20.100	20.100	4,252,700
2025-04-09	18.310	19.580	17.050	19.390	19.390	5,196,500
2025-04-08	19.000	20.110	18.000	18.520	18.520	5,617,592
2025-04-07	20.690	20.900	19.840	19.840	19.840	3,395,400
2025-04-03	21.890	22.400	21.850	22.040	22.040	2,280,299
2025-04-02	21.910	22.470	21.800	22.220	22.220	3,090,500
2025-04-01	21.680	22.300	21.680	21.910	21.910	3,708,500
2025-03-31	21.640	21.750	21.060	21.540	21.540	3,300,300
2025-03-28	21.970	22.230	21.850	21.850	21.850	2,321,700
2025-03-27	22.400	22.400	21.770	22.120	22.120	3,309,300
2025-03-26	22.400	22.700	22.300	22.390	22.390	2,685,300
2025-03-25	22.420	22.720	22.110	22.430	22.430	3,372,782
2025-03-24	23.670	23.720	22.000	22.500	22.500	6,082,300
2025-03-21	24.060	24.120	23.340	23.510	23.510	5,660,600
2025-03-20	24.480	24.580	24.130	24.190	24.190	4,472,400
2025-03-19	25.060	25.190	24.390	24.500	24.500	5,774,300
2025-03-18	25.670	25.990	25.260	25.310	25.310	8,016,877
2025-03-17	26.880	27.100	25.900	26.150	26.150	10,270,252
2025-03-14	26.640	27.180	25.910	26.360	26.360	7,748,267
2025-03-13	26.600	27.260	25.860	26.260	26.260	11,193,829
2025-03-12	25.390	27.260	25.390	26.260	26.260	17,168,253
2025-03-11	24.810	25.260	24.630	25.060	25.060	5,383,800
2025-03-10	24.860	24.970	24.580	24.940	24.940	3,999,100
2025-03-07	25.000	25.290	24.660	24.870	24.870	6,656,200
2025-03-06	24.950	25.360	24.750	25.080	25.080	10,868,100
2025-03-05	24.170	24.660	24.030	24.600	24.600	7,145,851
2025-03-04	23.500	24.380	23.230	24.260	24.260	7,138,000
2025-03-03	23.140	23.880	22.750	23.450	23.450	4,681,162
2025-02-28	24.500	24.700	22.930	23.140	23.140	9,053,362
2025-02-27	24.480	25.000	23.700	25.000	25.000	11,010,000
2025-02-26	24.530	25.070	24.000	24.560	24.560	10,048,101
2025-02-25	24.100	25.380	23.910	24.600	24.600	8,797,693
2025-02-24	24.280	24.630	24.100	24.470	24.470	5,817,700
2025-02-21	24.240	25.030	24.040	24.500	24.500	7,811,953
2025-02-20	25.000	25.050	23.990	24.160	24.160	5,498,700
2025-02-19	23.570	24.230	23.570	24.210	24.210	5,409,400
2025-02-18	25.170	25.240	23.780	23.810	23.810	9,683,400
2025-02-17	26.720	26.810	24.780	25.130	25.130	17,667,067
2025-02-14	25.340	27.260	24.260	26.810	26.810	21,430,400
2025-02-13	26.680	27.300	24.950	25.360	25.360	19,026,653
2025-02-12	24.840	26.680	24.800	26.680	26.680	13,611,358
2025-02-11	24.890	25.260	23.930	24.250	24.250	11,540,024
2025-02-10	22.790	24.870	22.790	24.870	24.870	10,818,207
2025-02-07	22.650	23.000	22.200	22.610	22.610	6,705,353
2025-02-06	22.390	22.990	21.730	22.860	22.860	5,687,529
2025-02-05	21.360	22.100	21.220	22.100	22.100	4,895,400
2025-01-27	21.590	21.830	20.700	20.940	20.940	3,188,067
2025-01-24	20.590	21.530	20.450	21.450	21.450	4,386,400
2025-01-23	21.160	21.400	20.600	20.610	20.610	3,022,500
2025-01-22	21.030	21.310	20.690	20.890	20.890	2,307,300
2025-01-21	21.380	21.480	20.840	21.040	21.040	2,143,700

← NewerPage 7 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.