Zhongjie (Jiangsu) Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 19.400 | 19.680 | 18.950 | 18.980 | 18.980 | 1,324,300 |
| 2024-07-22 | 19.390 | 19.980 | 19.350 | 19.460 | 19.460 | 1,749,200 |
| 2024-07-19 | 20.060 | 20.380 | 19.670 | 19.960 | 19.960 | 1,793,215 |
| 2024-07-18 | 19.500 | 19.920 | 18.880 | 19.710 | 19.710 | 2,081,800 |
| 2024-07-17 | 20.420 | 20.880 | 19.730 | 19.820 | 19.820 | 2,542,581 |
| 2024-07-16 | 20.890 | 21.190 | 20.460 | 20.680 | 20.680 | 3,062,222 |
| 2024-07-15 | 22.240 | 22.880 | 21.230 | 21.390 | 21.390 | 3,972,113 |
| 2024-07-12 | 21.000 | 22.200 | 20.950 | 22.150 | 22.150 | 5,210,913 |
| 2024-07-11 | 20.900 | 21.390 | 20.710 | 21.200 | 21.200 | 3,153,267 |
| 2024-07-10 | 20.790 | 21.380 | 20.590 | 20.610 | 20.610 | 3,256,151 |
| 2024-07-09 | 19.750 | 21.440 | 19.750 | 21.140 | 21.080 | 4,006,586 |
| 2024-07-08 | 20.010 | 21.120 | 19.860 | 20.420 | 20.362 | 2,492,088 |
| 2024-07-05 | 20.000 | 20.390 | 19.090 | 20.270 | 20.212 | 2,259,900 |
| 2024-07-04 | 20.900 | 21.500 | 19.840 | 20.000 | 19.943 | 3,257,800 |
| 2024-07-03 | 21.320 | 22.180 | 20.780 | 21.080 | 21.020 | 4,155,960 |
| 2024-07-02 | 20.800 | 21.740 | 20.620 | 20.990 | 20.930 | 4,085,407 |
| 2024-07-01 | 19.780 | 21.900 | 19.310 | 21.160 | 21.100 | 4,712,586 |
| 2024-06-28 | 19.780 | 20.200 | 19.580 | 19.880 | 19.823 | 3,423,767 |
| 2024-06-27 | 19.850 | 21.750 | 19.690 | 20.570 | 20.511 | 4,768,231 |
| 2024-06-26 | 18.880 | 20.500 | 18.780 | 20.210 | 20.152 | 3,607,526 |
| 2024-06-25 | 17.990 | 20.200 | 17.940 | 19.030 | 18.976 | 3,079,281 |
| 2024-06-24 | 18.830 | 18.900 | 17.910 | 18.000 | 17.949 | 1,466,181 |
| 2024-06-21 | 19.160 | 19.440 | 18.630 | 18.950 | 18.896 | 917,326 |
| 2024-06-20 | 19.940 | 20.050 | 19.130 | 19.200 | 19.145 | 1,224,300 |
| 2024-06-19 | 20.000 | 20.310 | 19.580 | 19.920 | 19.863 | 1,706,100 |
| 2024-06-18 | 19.190 | 19.850 | 19.060 | 19.780 | 19.724 | 1,319,700 |
| 2024-06-17 | 19.210 | 19.360 | 19.010 | 19.190 | 19.135 | 826,781 |
| 2024-06-14 | 19.400 | 19.400 | 18.670 | 19.220 | 19.165 | 808,781 |
| 2024-06-13 | 19.200 | 19.550 | 19.120 | 19.220 | 19.165 | 992,781 |
| 2024-06-12 | 18.800 | 19.300 | 18.750 | 19.240 | 19.185 | 1,084,700 |
| 2024-06-11 | 18.800 | 18.930 | 18.030 | 18.800 | 18.746 | 1,079,400 |
| 2024-06-07 | 18.370 | 19.000 | 18.370 | 18.970 | 18.916 | 1,836,700 |
| 2024-06-06 | 19.040 | 19.290 | 17.830 | 18.050 | 17.999 | 1,969,207 |
| 2024-06-05 | 19.560 | 19.750 | 19.110 | 19.180 | 19.125 | 1,072,990 |
| 2024-06-04 | 20.210 | 20.210 | 19.220 | 19.560 | 19.504 | 1,482,781 |
| 2024-06-03 | 20.510 | 20.760 | 19.940 | 20.210 | 20.152 | 1,499,290 |
| 2024-05-31 | 20.300 | 20.860 | 20.300 | 20.530 | 20.471 | 1,475,400 |
| 2024-05-30 | 20.670 | 20.970 | 20.220 | 20.310 | 20.252 | 1,759,900 |
| 2024-05-29 | 19.390 | 20.610 | 19.390 | 20.440 | 20.382 | 1,910,051 |
| 2024-05-28 | 19.990 | 20.120 | 19.630 | 19.720 | 19.664 | 1,045,100 |
| 2024-05-27 | 20.010 | 20.230 | 19.260 | 19.910 | 19.853 | 1,528,751 |
| 2024-05-24 | 20.000 | 20.400 | 19.650 | 20.000 | 19.943 | 1,825,554 |
| 2024-05-23 | 21.060 | 21.090 | 19.930 | 20.140 | 20.083 | 2,564,490 |
| 2024-05-22 | 20.460 | 20.920 | 20.420 | 20.710 | 20.651 | 1,243,600 |
| 2024-05-21 | 20.670 | 20.840 | 20.170 | 20.470 | 20.412 | 1,592,881 |
| 2024-05-20 | 21.240 | 21.240 | 20.700 | 20.850 | 20.791 | 1,395,200 |
| 2024-05-17 | 20.700 | 21.030 | 20.400 | 20.980 | 20.920 | 1,513,703 |
| 2024-05-16 | 20.800 | 21.000 | 20.600 | 20.690 | 20.631 | 1,476,666 |
| 2024-05-15 | 20.740 | 20.860 | 20.330 | 20.440 | 20.382 | 1,405,100 |
| 2024-05-14 | 20.160 | 20.990 | 20.000 | 20.660 | 20.601 | 2,185,500 |
| 2024-05-13 | 20.900 | 21.100 | 19.970 | 20.160 | 20.102 | 2,704,194 |
| 2024-05-10 | 22.600 | 22.650 | 21.150 | 21.210 | 21.150 | 2,952,666 |
| 2024-05-09 | 22.280 | 22.830 | 22.120 | 22.250 | 22.187 | 2,479,800 |
| 2024-05-08 | 22.810 | 22.950 | 22.180 | 22.280 | 22.216 | 2,548,774 |
| 2024-05-07 | 23.440 | 23.490 | 22.780 | 23.030 | 22.964 | 3,098,859 |
| 2024-05-06 | 23.010 | 23.750 | 22.850 | 23.440 | 23.373 | 3,913,088 |
| 2024-04-30 | 23.330 | 23.710 | 22.290 | 22.680 | 22.615 | 4,409,050 |
| 2024-04-29 | 22.080 | 23.760 | 22.080 | 23.410 | 23.343 | 5,823,874 |
| 2024-04-26 | 22.000 | 22.730 | 21.860 | 22.170 | 22.107 | 4,432,704 |
| 2024-04-25 | 21.680 | 23.450 | 21.490 | 22.540 | 22.476 | 5,082,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.0604 CNY |
| 2022-07-04 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.