Zhongjie (Jiangsu) Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.680 | 23.450 | 21.490 | 22.540 | 22.476 | 5,082,078 |
| 2024-04-24 | 21.250 | 22.410 | 21.250 | 22.130 | 22.067 | 3,989,850 |
| 2024-04-23 | 21.270 | 21.900 | 20.710 | 21.480 | 21.419 | 3,594,114 |
| 2024-04-22 | 22.360 | 22.360 | 21.050 | 21.320 | 21.259 | 3,475,146 |
| 2024-04-19 | 21.810 | 22.790 | 21.170 | 22.400 | 22.336 | 5,933,934 |
| 2024-04-18 | 21.160 | 22.220 | 20.640 | 21.810 | 21.748 | 7,217,791 |
| 2024-04-17 | 18.090 | 21.160 | 18.090 | 21.160 | 21.100 | 6,462,456 |
| 2024-04-16 | 20.100 | 20.370 | 17.600 | 17.630 | 17.580 | 4,944,096 |
| 2024-04-15 | 21.190 | 22.190 | 20.290 | 20.590 | 20.531 | 4,647,984 |
| 2024-04-12 | 22.340 | 23.770 | 22.340 | 22.480 | 22.416 | 4,485,047 |
| 2024-04-11 | 22.110 | 22.800 | 21.880 | 22.120 | 22.057 | 3,588,506 |
| 2024-04-10 | 23.030 | 23.060 | 21.850 | 22.440 | 22.376 | 4,318,423 |
| 2024-04-09 | 23.500 | 24.140 | 22.710 | 22.920 | 22.855 | 5,204,561 |
| 2024-04-08 | 24.340 | 25.990 | 23.700 | 23.790 | 23.722 | 4,707,596 |
| 2024-04-03 | 27.680 | 27.730 | 25.120 | 25.170 | 25.098 | 7,533,188 |
| 2024-04-02 | 29.000 | 29.350 | 28.060 | 28.310 | 28.229 | 10,293,210 |
| 2024-04-01 | 27.610 | 31.200 | 27.580 | 30.300 | 30.214 | 13,972,260 |
| 2024-03-29 | 29.080 | 30.580 | 26.660 | 26.840 | 26.763 | 10,291,340 |
| 2024-03-28 | 25.580 | 27.870 | 24.700 | 27.090 | 27.013 | 7,352,875 |
| 2024-03-27 | 28.020 | 28.850 | 24.600 | 25.830 | 25.756 | 9,482,021 |
| 2024-03-26 | 27.520 | 31.600 | 27.060 | 29.900 | 29.815 | 14,068,900 |
| 2024-03-25 | 25.180 | 29.000 | 24.920 | 28.940 | 28.857 | 11,090,780 |
| 2024-03-22 | 24.920 | 25.560 | 24.290 | 24.930 | 24.859 | 4,188,044 |
| 2024-03-21 | 25.150 | 25.500 | 24.480 | 25.300 | 25.228 | 5,152,202 |
| 2024-03-20 | 24.770 | 25.300 | 24.260 | 24.900 | 24.829 | 4,415,468 |
| 2024-03-19 | 26.000 | 26.380 | 24.810 | 24.960 | 24.889 | 7,238,913 |
| 2024-03-18 | 25.610 | 27.200 | 25.500 | 26.470 | 26.394 | 8,632,388 |
| 2024-03-15 | 25.600 | 27.390 | 24.880 | 26.390 | 26.315 | 10,497,310 |
| 2024-03-14 | 23.000 | 27.970 | 22.770 | 26.160 | 26.085 | 11,265,450 |
| 2024-03-13 | 22.060 | 25.450 | 21.680 | 24.000 | 23.932 | 9,207,919 |
| 2024-03-12 | 20.290 | 24.420 | 20.290 | 22.800 | 22.735 | 8,647,591 |
| 2024-03-11 | 19.530 | 20.670 | 19.450 | 20.350 | 20.292 | 2,731,700 |
| 2024-03-08 | 20.090 | 20.350 | 19.450 | 19.880 | 19.823 | 2,888,410 |
| 2024-03-07 | 20.000 | 21.470 | 19.860 | 20.180 | 20.122 | 5,267,583 |
| 2024-03-06 | 19.200 | 20.150 | 18.930 | 20.010 | 19.953 | 3,955,824 |
| 2024-03-05 | 19.800 | 19.810 | 18.800 | 18.920 | 18.866 | 2,494,473 |
| 2024-03-04 | 20.120 | 20.290 | 19.250 | 19.620 | 19.564 | 2,695,034 |
| 2024-03-01 | 20.270 | 20.670 | 19.720 | 20.120 | 20.063 | 3,430,751 |
| 2024-02-29 | 18.010 | 20.050 | 18.010 | 19.940 | 19.883 | 4,018,785 |
| 2024-02-28 | 21.000 | 21.470 | 18.900 | 19.050 | 18.996 | 6,481,234 |
| 2024-02-27 | 19.880 | 21.800 | 19.880 | 21.490 | 21.429 | 7,192,637 |
| 2024-02-26 | 19.730 | 21.920 | 19.590 | 20.560 | 20.501 | 6,479,961 |
| 2024-02-23 | 19.390 | 20.970 | 18.550 | 20.360 | 20.302 | 7,029,044 |
| 2024-02-22 | 18.900 | 21.400 | 17.800 | 19.780 | 19.724 | 7,877,572 |
| 2024-02-21 | 15.010 | 18.280 | 15.000 | 18.280 | 18.228 | 3,281,735 |
| 2024-02-20 | 15.120 | 15.370 | 14.610 | 15.230 | 15.187 | 2,130,069 |
| 2024-02-19 | 14.360 | 15.400 | 14.360 | 15.060 | 15.017 | 3,144,225 |
| 2024-02-08 | 12.270 | 14.310 | 11.710 | 14.200 | 14.160 | 3,759,913 |
| 2024-02-07 | 13.860 | 14.050 | 12.230 | 12.390 | 12.355 | 3,417,343 |
| 2024-02-06 | 14.170 | 14.490 | 12.010 | 13.860 | 13.820 | 3,238,684 |
| 2024-02-05 | 17.000 | 17.180 | 13.810 | 14.170 | 14.130 | 2,544,893 |
| 2024-02-02 | 18.560 | 18.650 | 16.160 | 17.090 | 17.041 | 1,690,500 |
| 2024-02-01 | 18.410 | 18.820 | 17.650 | 18.360 | 18.308 | 1,344,400 |
| 2024-01-31 | 20.000 | 20.800 | 18.580 | 18.580 | 18.527 | 1,614,995 |
| 2024-01-30 | 20.840 | 21.120 | 20.100 | 20.200 | 20.142 | 789,100 |
| 2024-01-29 | 21.990 | 22.190 | 21.030 | 21.140 | 21.080 | 862,100 |
| 2024-01-26 | 22.130 | 22.520 | 21.780 | 21.900 | 21.838 | 898,201 |
| 2024-01-25 | 21.790 | 22.140 | 21.050 | 22.120 | 22.057 | 1,160,355 |
| 2024-01-24 | 21.510 | 21.730 | 20.520 | 21.380 | 21.319 | 1,073,700 |
| 2024-01-23 | 21.190 | 21.600 | 20.810 | 21.080 | 21.020 | 1,070,527 |
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.