Jilin University Zhengyuan Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 21.610 | 21.680 | 21.110 | 21.270 | 21.270 | 2,921,600 |
| 2025-01-17 | 21.150 | 21.640 | 21.030 | 21.330 | 21.330 | 2,408,400 |
| 2025-01-16 | 21.300 | 21.420 | 21.070 | 21.210 | 21.210 | 2,748,231 |
| 2025-01-15 | 21.300 | 21.540 | 21.080 | 21.260 | 21.260 | 3,212,500 |
| 2025-01-14 | 20.370 | 21.280 | 20.370 | 21.220 | 21.220 | 3,687,700 |
| 2025-01-13 | 19.780 | 20.360 | 19.310 | 20.280 | 20.280 | 2,535,600 |
| 2025-01-10 | 20.650 | 20.950 | 19.990 | 19.990 | 19.990 | 2,775,000 |
| 2025-01-09 | 20.330 | 20.980 | 20.280 | 20.830 | 20.830 | 3,328,200 |
| 2025-01-08 | 20.340 | 20.800 | 19.850 | 20.530 | 20.530 | 3,577,500 |
| 2025-01-07 | 19.900 | 20.570 | 19.810 | 20.570 | 20.570 | 3,616,138 |
| 2025-01-06 | 20.380 | 20.400 | 19.580 | 19.750 | 19.750 | 3,573,500 |
| 2025-01-03 | 21.540 | 21.800 | 20.350 | 20.400 | 20.400 | 4,048,200 |
| 2025-01-02 | 21.610 | 21.960 | 21.080 | 21.510 | 21.510 | 3,549,700 |
| 2024-12-31 | 22.760 | 22.990 | 21.780 | 21.820 | 21.820 | 4,361,100 |
| 2024-12-30 | 23.180 | 23.180 | 22.410 | 22.760 | 22.760 | 3,040,716 |
| 2024-12-27 | 23.030 | 23.920 | 23.010 | 23.220 | 23.220 | 4,731,000 |
| 2024-12-26 | 22.850 | 23.380 | 22.770 | 23.200 | 23.200 | 3,947,619 |
| 2024-12-25 | 23.190 | 23.310 | 22.000 | 22.770 | 22.770 | 7,513,800 |
| 2024-12-24 | 24.370 | 24.670 | 22.880 | 23.490 | 23.490 | 7,475,500 |
| 2024-12-23 | 25.550 | 25.580 | 24.500 | 24.500 | 24.500 | 6,466,019 |
| 2024-12-20 | 26.000 | 26.560 | 25.470 | 25.780 | 25.780 | 6,841,000 |
| 2024-12-19 | 25.550 | 26.840 | 25.300 | 26.290 | 26.290 | 10,389,350 |
| 2024-12-18 | 25.300 | 26.910 | 25.000 | 26.320 | 26.320 | 11,223,700 |
| 2024-12-17 | 25.770 | 26.400 | 24.500 | 24.610 | 24.610 | 7,545,819 |
| 2024-12-16 | 26.200 | 26.330 | 25.240 | 26.030 | 26.030 | 7,636,000 |
| 2024-12-13 | 26.900 | 26.900 | 26.110 | 26.150 | 26.150 | 9,475,052 |
| 2024-12-12 | 27.400 | 28.450 | 27.000 | 27.290 | 27.290 | 12,104,825 |
| 2024-12-11 | 28.720 | 28.890 | 27.200 | 27.680 | 27.680 | 17,083,121 |
| 2024-12-10 | 27.340 | 28.190 | 26.360 | 27.060 | 27.060 | 14,975,309 |
| 2024-12-09 | 25.830 | 26.990 | 25.570 | 26.790 | 26.790 | 13,407,789 |
| 2024-12-06 | 25.230 | 27.400 | 25.220 | 26.230 | 26.230 | 14,342,880 |
| 2024-12-05 | 24.710 | 25.170 | 24.360 | 25.000 | 25.000 | 6,043,869 |
| 2024-12-04 | 25.640 | 25.700 | 24.300 | 24.710 | 24.710 | 10,299,069 |
| 2024-12-03 | 26.960 | 26.960 | 25.760 | 25.970 | 25.970 | 10,189,391 |
| 2024-12-02 | 26.400 | 27.020 | 25.500 | 27.000 | 27.000 | 14,805,945 |
| 2024-11-29 | 26.200 | 28.100 | 26.020 | 27.120 | 27.120 | 19,453,353 |
| 2024-11-28 | 25.950 | 26.700 | 25.110 | 26.000 | 26.000 | 17,486,659 |
| 2024-11-27 | 26.000 | 26.000 | 24.050 | 25.210 | 25.210 | 17,071,472 |
| 2024-11-26 | 26.710 | 26.710 | 26.710 | 26.710 | 26.710 | 5,456,117 |
| 2024-11-25 | 23.750 | 24.800 | 22.800 | 24.280 | 24.280 | 10,072,700 |
| 2024-11-22 | 24.130 | 25.150 | 23.460 | 23.580 | 23.580 | 9,698,274 |
| 2024-11-21 | 24.430 | 25.110 | 23.780 | 24.250 | 24.250 | 8,924,274 |
| 2024-11-20 | 23.600 | 24.920 | 23.230 | 24.430 | 24.430 | 10,023,900 |
| 2024-11-19 | 23.520 | 23.690 | 22.500 | 23.640 | 23.640 | 7,875,674 |
| 2024-11-18 | 25.450 | 25.500 | 22.800 | 23.020 | 23.020 | 10,598,100 |
| 2024-11-15 | 26.050 | 26.790 | 25.080 | 25.080 | 25.080 | 7,346,100 |
| 2024-11-14 | 27.390 | 28.130 | 26.160 | 26.280 | 26.280 | 8,058,000 |
| 2024-11-13 | 28.120 | 28.440 | 26.750 | 27.190 | 27.190 | 9,974,600 |
| 2024-11-12 | 30.220 | 31.200 | 28.330 | 28.720 | 28.720 | 14,962,433 |
| 2024-11-11 | 28.040 | 30.500 | 28.040 | 29.900 | 29.900 | 14,793,277 |
| 2024-11-08 | 26.710 | 28.570 | 26.600 | 27.900 | 27.900 | 14,275,967 |
| 2024-11-07 | 26.060 | 28.150 | 26.060 | 26.800 | 26.800 | 15,108,976 |
| 2024-11-06 | 25.200 | 27.700 | 25.200 | 26.620 | 26.620 | 26,836,193 |
| 2024-11-05 | 22.900 | 25.200 | 22.900 | 25.200 | 25.200 | 13,152,777 |
| 2024-11-04 | 21.950 | 23.120 | 21.660 | 22.910 | 22.910 | 8,559,281 |
| 2024-11-01 | 24.170 | 24.170 | 22.060 | 22.160 | 22.160 | 11,580,601 |
| 2024-10-31 | 23.900 | 24.380 | 23.510 | 24.170 | 24.170 | 11,482,602 |
| 2024-10-30 | 24.620 | 24.770 | 23.720 | 24.170 | 24.170 | 14,777,244 |
| 2024-10-29 | 24.750 | 26.530 | 24.500 | 24.950 | 24.950 | 27,775,725 |
| 2024-10-28 | 23.690 | 25.250 | 23.690 | 25.250 | 25.250 | 23,904,657 |
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.