Jilin University Zhengyuan Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21.170 | 23.620 | 21.130 | 22.950 | 22.950 | 19,178,177 |
| 2024-10-24 | 22.040 | 22.740 | 21.360 | 21.470 | 21.470 | 10,339,450 |
| 2024-10-23 | 21.600 | 22.630 | 21.340 | 21.740 | 21.740 | 10,724,950 |
| 2024-10-22 | 23.020 | 23.020 | 21.380 | 21.600 | 21.600 | 12,488,350 |
| 2024-10-21 | 22.140 | 23.140 | 22.000 | 23.080 | 23.080 | 15,639,477 |
| 2024-10-18 | 21.240 | 22.400 | 20.990 | 21.930 | 21.930 | 13,943,866 |
| 2024-10-17 | 21.990 | 22.070 | 21.480 | 21.510 | 21.510 | 12,804,119 |
| 2024-10-16 | 20.870 | 21.250 | 20.580 | 20.860 | 20.860 | 10,452,040 |
| 2024-10-15 | 23.450 | 23.450 | 21.530 | 21.610 | 21.610 | 19,856,040 |
| 2024-10-14 | 21.800 | 23.080 | 20.600 | 23.070 | 23.070 | 20,188,700 |
| 2024-10-11 | 20.570 | 22.110 | 20.230 | 21.310 | 21.310 | 14,452,100 |
| 2024-10-10 | 20.990 | 21.980 | 20.480 | 20.860 | 20.860 | 11,206,700 |
| 2024-10-09 | 22.300 | 22.690 | 20.790 | 20.790 | 20.790 | 13,583,308 |
| 2024-10-08 | 23.360 | 23.360 | 21.690 | 23.100 | 23.100 | 15,995,708 |
| 2024-09-30 | 19.890 | 21.310 | 19.890 | 21.240 | 21.240 | 13,992,077 |
| 2024-09-27 | 18.770 | 19.890 | 18.770 | 19.370 | 19.370 | 10,460,777 |
| 2024-09-26 | 18.510 | 18.710 | 18.190 | 18.630 | 18.630 | 8,337,200 |
| 2024-09-25 | 18.200 | 19.200 | 18.170 | 18.650 | 18.650 | 13,222,400 |
| 2024-09-24 | 18.300 | 19.150 | 18.280 | 18.750 | 18.750 | 12,568,288 |
| 2024-09-23 | 17.840 | 18.760 | 17.770 | 18.290 | 18.290 | 10,008,500 |
| 2024-09-20 | 17.050 | 17.800 | 17.050 | 17.790 | 17.790 | 8,720,300 |
| 2024-09-19 | 16.630 | 17.150 | 16.460 | 17.000 | 17.000 | 4,259,042 |
| 2024-09-18 | 16.400 | 16.650 | 16.030 | 16.350 | 16.350 | 2,260,300 |
| 2024-09-13 | 16.820 | 16.940 | 16.470 | 16.480 | 16.480 | 2,810,900 |
| 2024-09-12 | 16.690 | 17.190 | 16.690 | 16.870 | 16.870 | 3,145,290 |
| 2024-09-11 | 17.070 | 17.070 | 16.720 | 16.830 | 16.830 | 2,660,600 |
| 2024-09-10 | 16.990 | 17.190 | 16.430 | 17.110 | 17.110 | 4,206,890 |
| 2024-09-09 | 16.880 | 17.110 | 16.650 | 16.920 | 16.920 | 3,364,000 |
| 2024-09-06 | 17.490 | 17.800 | 17.070 | 17.100 | 17.100 | 5,490,500 |
| 2024-09-05 | 17.550 | 17.980 | 17.550 | 17.680 | 17.680 | 6,121,300 |
| 2024-09-04 | 17.560 | 17.840 | 17.410 | 17.520 | 17.520 | 5,819,894 |
| 2024-09-03 | 16.910 | 18.020 | 16.910 | 17.810 | 17.810 | 11,376,256 |
| 2024-09-02 | 17.310 | 17.680 | 16.790 | 16.800 | 16.800 | 7,513,712 |
| 2024-08-30 | 16.060 | 17.650 | 16.000 | 16.990 | 16.990 | 10,795,713 |
| 2024-08-29 | 15.930 | 16.160 | 15.810 | 16.090 | 16.090 | 3,293,812 |
| 2024-08-28 | 15.900 | 16.220 | 15.800 | 15.930 | 15.930 | 3,010,600 |
| 2024-08-27 | 16.440 | 16.460 | 15.960 | 16.040 | 16.040 | 4,054,912 |
| 2024-08-26 | 16.590 | 16.670 | 16.170 | 16.380 | 16.380 | 4,769,277 |
| 2024-08-23 | 16.560 | 17.110 | 16.530 | 16.840 | 16.840 | 4,518,577 |
| 2024-08-22 | 16.690 | 17.210 | 16.510 | 16.690 | 16.690 | 4,767,100 |
| 2024-08-21 | 17.040 | 17.330 | 16.600 | 16.690 | 16.690 | 6,062,500 |
| 2024-08-20 | 17.820 | 17.950 | 17.120 | 17.290 | 17.290 | 7,873,800 |
| 2024-08-19 | 17.090 | 18.120 | 17.000 | 18.120 | 18.120 | 10,446,800 |
| 2024-08-16 | 17.260 | 17.600 | 17.260 | 17.290 | 17.290 | 4,807,100 |
| 2024-08-15 | 17.240 | 17.600 | 16.700 | 17.400 | 17.400 | 6,081,500 |
| 2024-08-14 | 17.400 | 17.580 | 17.100 | 17.210 | 17.210 | 5,116,005 |
| 2024-08-13 | 17.630 | 17.710 | 16.900 | 17.350 | 17.350 | 8,048,301 |
| 2024-08-12 | 18.620 | 18.620 | 17.510 | 17.800 | 17.800 | 9,565,600 |
| 2024-08-09 | 18.990 | 19.430 | 18.630 | 19.000 | 19.000 | 11,141,300 |
| 2024-08-08 | 20.150 | 20.270 | 18.900 | 18.960 | 18.960 | 19,797,805 |
| 2024-08-07 | 18.390 | 20.150 | 18.320 | 20.150 | 20.150 | 15,090,659 |
| 2024-08-06 | 18.800 | 18.980 | 18.010 | 18.320 | 18.320 | 9,202,419 |
| 2024-08-05 | 19.570 | 20.260 | 18.410 | 18.530 | 18.530 | 12,805,654 |
| 2024-08-02 | 19.300 | 20.790 | 19.070 | 19.910 | 19.910 | 19,009,170 |
| 2024-08-01 | 18.260 | 20.250 | 18.180 | 19.600 | 19.600 | 19,723,988 |
| 2024-07-31 | 18.200 | 18.900 | 17.770 | 18.480 | 18.480 | 14,800,778 |
| 2024-07-30 | 18.330 | 19.160 | 18.080 | 18.490 | 18.490 | 17,222,465 |
| 2024-07-29 | 17.860 | 19.650 | 17.680 | 19.570 | 19.570 | 18,458,588 |
| 2024-07-26 | 16.990 | 17.990 | 16.900 | 17.860 | 17.860 | 12,045,800 |
| 2024-07-25 | 17.000 | 17.310 | 16.710 | 17.170 | 17.170 | 8,335,300 |
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.