Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.980	26.830	25.380	26.230	26.155	6,162,718
2023-07-27	25.110	26.790	25.000	26.580	26.504	8,292,461
2023-07-26	25.650	25.650	24.640	24.700	24.630	2,794,100
2023-07-25	25.340	25.750	24.900	25.650	25.577	3,498,600
2023-07-24	24.810	24.990	24.500	24.910	24.839	1,574,000
2023-07-21	25.470	25.660	24.750	24.800	24.729	3,507,819
2023-07-20	26.140	26.490	25.620	25.690	25.617	3,743,087
2023-07-19	26.330	26.330	25.770	26.010	25.936	2,698,498
2023-07-18	26.720	26.990	26.160	26.250	26.175	4,106,292
2023-07-17	27.400	27.450	26.410	26.720	26.644	4,519,202
2023-07-14	27.540	27.910	27.100	27.670	27.591	5,246,042
2023-07-13	28.710	28.720	27.500	27.630	27.551	8,321,381
2023-07-12	30.260	31.450	28.780	29.010	28.927	11,524,430
2023-07-11	31.810	34.000	31.080	31.530	31.440	12,670,260
2023-07-10	30.340	33.390	29.750	33.390	33.295	14,647,290
2023-07-07	27.960	33.000	27.580	31.590	31.500	15,266,100
2023-07-06	26.880	29.000	25.790	28.680	28.598	10,705,740
2023-07-05	26.610	29.090	26.090	27.570	27.491	10,114,870
2023-07-04	25.230	26.880	25.050	26.270	26.195	7,066,620
2023-07-03	25.230	25.760	25.000	25.220	25.148	3,162,325
2023-06-30	25.760	26.100	24.950	25.050	24.979	4,452,616
2023-06-29	25.400	25.980	25.400	25.720	25.647	5,579,011
2023-06-28	24.330	26.390	24.010	26.040	25.966	7,677,130
2023-06-27	24.300	24.600	23.410	24.490	24.420	3,711,430
2023-06-26	24.570	26.000	24.300	25.110	25.038	7,000,716
2023-06-21	24.310	25.270	24.180	24.640	24.570	4,159,113
2023-06-20	23.890	24.650	23.390	24.170	24.101	2,642,493
2023-06-19	23.590	24.060	23.560	23.780	23.712	1,150,099
2023-06-16	24.180	24.180	23.560	23.660	23.593	1,504,500
2023-06-15	23.970	24.450	23.490	24.000	23.932	2,008,877
2023-06-14	24.400	24.580	23.890	23.960	23.892	2,377,516
2023-06-13	24.290	24.700	23.990	24.200	24.131	4,065,351
2023-06-12	23.260	24.790	22.820	24.510	24.440	5,893,900
2023-06-09	21.790	24.970	21.790	23.500	23.433	5,220,402
2023-06-08	22.200	22.200	21.730	21.800	21.738	734,402
2023-06-07	22.410	22.630	21.810	22.000	21.937	1,045,800
2023-06-06	22.820	22.940	22.350	22.410	22.346	938,199
2023-06-05	22.770	23.190	22.580	22.920	22.855	1,208,300
2023-06-02	22.550	22.900	22.550	22.760	22.695	926,700
2023-06-01	22.690	23.120	22.380	22.380	22.316	1,782,235
2023-05-31	23.120	23.300	22.440	22.580	22.516	2,283,366
2023-05-30	23.250	24.760	23.030	23.120	23.054	3,156,299
2023-05-29	23.890	24.180	23.100	23.400	23.333	3,409,807
2023-05-26	23.450	25.000	23.060	24.500	24.430	5,420,131
2023-05-25	22.500	24.070	22.410	23.900	23.832	4,287,653
2023-05-24	22.120	23.930	22.000	22.940	22.875	3,013,770
2023-05-23	22.080	22.660	22.000	22.210	22.147	1,177,485
2023-05-22	21.720	22.220	21.480	22.180	22.117	1,013,882
2023-05-19	21.660	21.800	21.370	21.720	21.658	515,237
2023-05-18	21.610	21.800	21.360	21.660	21.598	520,777
2023-05-17	21.230	21.650	21.090	21.610	21.548	780,300
2023-05-16	21.500	21.570	21.120	21.280	21.219	561,400
2023-05-15	21.070	21.440	21.060	21.360	21.299	576,048
2023-05-12	21.430	21.680	21.080	21.190	21.130	614,581
2023-05-11	21.150	21.750	20.810	21.460	21.399	1,159,986
2023-05-10	20.310	21.270	20.120	21.150	21.090	1,268,543
2023-05-09	20.680	20.700	20.150	20.310	20.252	573,086
2023-05-08	20.700	21.080	20.580	20.680	20.621	488,902
2023-05-05	21.110	21.110	20.550	20.660	20.601	558,434
2023-05-04	20.810	21.220	20.610	21.120	21.060	628,755

← NewerPage 14 of 21 · 1,217 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.