Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	29.160	33.060	29.120	29.930	29.845	11,689,070
2023-10-26	28.000	29.900	27.500	29.700	29.615	9,872,718
2023-10-25	28.300	28.680	27.820	28.450	28.369	6,813,646
2023-10-24	26.080	28.880	26.080	28.850	28.768	9,884,510
2023-10-23	25.330	28.490	25.330	26.970	26.893	7,879,556
2023-10-20	26.200	27.620	25.560	25.710	25.637	5,753,700
2023-10-19	26.620	27.430	26.350	26.840	26.763	7,608,681
2023-10-18	24.990	29.990	24.700	27.940	27.860	10,795,420
2023-10-17	25.570	25.570	24.730	25.140	25.068	2,482,054
2023-10-16	26.280	26.480	25.530	25.800	25.726	3,253,722
2023-10-13	25.800	27.100	25.800	26.540	26.464	5,962,200
2023-10-12	25.150	25.720	24.860	25.670	25.597	2,337,781
2023-10-11	25.490	25.570	24.820	24.920	24.849	1,687,381
2023-10-10	25.780	26.000	25.000	25.390	25.318	2,283,400
2023-10-09	25.520	26.180	25.200	25.800	25.726	2,838,890
2023-09-28	24.720	25.750	24.660	25.150	25.078	2,068,003
2023-09-27	25.290	25.290	24.360	24.530	24.460	1,714,600
2023-09-26	24.760	25.160	24.260	24.980	24.909	1,884,500
2023-09-25	24.210	25.020	24.080	24.660	24.590	1,303,895
2023-09-22	24.000	24.680	23.780	24.420	24.350	1,142,100
2023-09-21	24.640	24.650	23.660	23.840	23.772	1,232,942
2023-09-20	24.810	25.360	24.210	24.350	24.281	1,374,702
2023-09-19	25.680	25.700	24.700	24.880	24.809	1,639,100
2023-09-18	24.020	25.970	23.820	25.410	25.338	3,547,300
2023-09-15	24.520	24.630	23.780	23.910	23.842	1,396,323
2023-09-14	25.000	25.050	24.130	24.340	24.271	1,368,500
2023-09-13	25.640	25.750	24.560	24.980	24.909	1,850,800
2023-09-12	25.480	25.860	25.350	25.690	25.617	2,048,800
2023-09-11	24.890	25.660	24.460	25.350	25.278	2,277,100
2023-09-08	24.680	24.960	24.410	24.620	24.550	918,381
2023-09-07	25.270	25.330	24.550	24.620	24.550	1,409,000
2023-09-06	25.450	25.500	25.160	25.220	25.148	1,208,735
2023-09-05	25.540	25.800	25.190	25.310	25.238	1,847,501
2023-09-04	24.940	25.730	24.690	25.630	25.557	2,827,100
2023-09-01	24.680	25.080	24.370	24.950	24.879	2,069,605
2023-08-31	24.210	24.620	23.880	24.460	24.390	1,279,950
2023-08-30	24.280	24.880	24.010	24.260	24.191	1,818,950
2023-08-29	22.400	24.260	22.200	24.000	23.932	3,090,366
2023-08-28	24.510	24.510	22.230	22.380	22.316	1,939,900
2023-08-25	23.140	23.450	22.510	22.660	22.595	2,026,940
2023-08-24	23.800	24.050	23.320	23.510	23.443	1,464,716
2023-08-23	24.330	24.460	23.680	23.830	23.762	1,499,995
2023-08-22	24.600	24.780	23.650	24.210	24.141	1,932,510
2023-08-21	24.360	24.980	24.140	24.400	24.330	1,620,505
2023-08-18	24.070	24.790	24.010	24.380	24.310	2,620,610
2023-08-17	23.560	24.530	23.110	24.170	24.101	2,679,606
2023-08-16	23.640	23.920	23.310	23.360	23.293	1,301,762
2023-08-15	24.240	24.500	23.640	23.780	23.712	1,998,695
2023-08-14	24.100	24.550	23.600	24.520	24.450	2,429,286
2023-08-11	25.010	25.230	24.280	24.310	24.241	2,476,600
2023-08-10	26.460	26.460	25.140	25.230	25.158	3,406,537
2023-08-09	27.150	27.170	25.610	26.200	26.125	5,332,855
2023-08-08	28.300	28.820	27.350	27.510	27.432	5,460,440
2023-08-07	28.300	28.430	27.740	28.180	28.100	5,383,794
2023-08-04	27.180	29.500	26.680	28.610	28.528	9,451,288
2023-08-03	27.000	27.570	26.910	27.030	26.953	5,221,099
2023-08-02	25.460	27.860	25.390	27.850	27.771	8,538,226
2023-08-01	25.510	26.410	25.280	25.620	25.547	3,130,992
2023-07-31	26.420	26.760	25.810	26.240	26.165	4,678,697
2023-07-28	25.980	26.830	25.380	26.230	26.155	6,162,718

← NewerPage 13 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.