Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.750	22.980	21.020	21.380	21.319	1,256,655
2024-01-19	23.410	23.410	22.640	22.640	22.575	754,555
2024-01-18	23.240	23.890	22.630	23.200	23.134	1,059,311
2024-01-17	24.230	24.270	23.350	23.350	23.283	791,046
2024-01-16	24.080	24.360	23.770	24.110	24.041	699,220
2024-01-15	24.410	24.410	23.900	24.090	24.021	696,600
2024-01-12	24.590	24.890	24.320	24.350	24.281	776,600
2024-01-11	23.870	24.540	23.820	24.530	24.460	977,600
2024-01-10	24.340	24.420	23.750	24.000	23.932	688,400
2024-01-09	24.200	24.660	24.060	24.330	24.261	780,700
2024-01-08	24.670	24.710	24.100	24.150	24.081	700,356
2024-01-05	25.150	25.300	24.450	24.630	24.560	911,300
2024-01-04	24.950	25.070	24.670	24.920	24.849	664,105
2024-01-03	25.450	25.450	24.720	24.950	24.879	732,962
2024-01-02	25.450	25.550	25.150	25.240	25.168	844,600
2023-12-29	25.050	25.300	24.520	25.250	25.178	1,009,248
2023-12-28	24.000	24.800	23.920	24.700	24.630	1,087,680
2023-12-27	24.010	24.380	23.880	24.010	23.942	682,520
2023-12-26	24.740	24.960	23.960	24.010	23.942	1,029,200
2023-12-25	24.930	24.970	24.410	24.760	24.689	710,705
2023-12-22	25.190	25.190	24.580	24.640	24.570	932,605
2023-12-21	24.790	25.180	24.310	24.990	24.919	981,600
2023-12-20	25.110	25.580	24.800	24.800	24.729	1,133,102
2023-12-19	24.970	25.250	24.550	25.110	25.038	898,238
2023-12-18	25.480	25.480	24.800	24.970	24.899	923,846
2023-12-15	25.250	25.500	24.970	25.100	25.028	850,317
2023-12-14	25.480	25.650	25.160	25.180	25.108	1,081,962
2023-12-13	25.420	25.760	25.100	25.280	25.208	1,310,020
2023-12-12	25.490	25.540	25.080	25.420	25.347	951,200
2023-12-11	24.770	25.460	24.700	25.440	25.367	1,609,198
2023-12-08	25.390	25.790	24.800	24.920	24.849	1,696,800
2023-12-07	26.090	26.120	25.390	25.390	25.318	1,931,600
2023-12-06	26.180	27.200	26.020	26.190	26.115	2,019,484
2023-12-05	27.020	27.420	26.050	26.190	26.115	2,598,935
2023-12-04	27.690	27.690	26.900	27.200	27.122	2,383,391
2023-12-01	28.840	28.840	27.210	27.690	27.611	3,753,955
2023-11-30	28.010	29.540	28.010	28.520	28.439	5,947,557
2023-11-29	28.300	28.590	27.890	28.120	28.040	2,562,889
2023-11-28	27.480	28.410	27.350	28.300	28.219	3,005,622
2023-11-27	26.910	27.800	26.910	27.590	27.511	2,344,606
2023-11-24	28.320	28.500	27.050	27.140	27.063	2,491,671
2023-11-23	27.060	28.550	27.060	28.280	28.199	3,812,831
2023-11-22	28.000	28.080	27.010	27.060	26.983	3,107,192
2023-11-21	28.340	28.880	28.050	28.110	28.030	3,428,043
2023-11-20	28.630	28.800	28.300	28.520	28.439	2,867,543
2023-11-17	27.940	28.850	27.920	28.620	28.538	4,463,731
2023-11-16	28.470	28.780	28.130	28.240	28.159	4,618,834
2023-11-15	28.000	28.560	27.390	28.410	28.329	5,155,310
2023-11-14	28.000	28.000	27.510	27.900	27.820	3,796,892
2023-11-13	26.780	27.870	26.680	27.850	27.771	4,395,018
2023-11-10	26.990	27.080	26.380	26.840	26.763	2,042,595
2023-11-09	27.260	27.360	26.680	27.050	26.973	2,508,474
2023-11-08	27.700	27.710	27.030	27.380	27.302	3,574,693
2023-11-07	27.290	27.870	27.200	27.690	27.611	3,790,705
2023-11-06	26.840	27.490	26.580	27.430	27.352	3,861,610
2023-11-03	26.350	26.900	26.220	26.590	26.514	3,413,229
2023-11-02	27.560	27.560	26.130	26.140	26.065	4,901,370
2023-11-01	27.150	27.820	26.930	27.390	27.312	4,539,920
2023-10-31	28.150	28.190	26.890	27.280	27.202	6,339,087
2023-10-30	28.510	28.910	27.810	28.500	28.419	8,855,267

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.