Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	20.460	20.850	20.240	20.620	20.561	665,748
2023-04-26	20.010	20.840	20.010	20.460	20.402	806,661
2023-04-25	20.780	21.050	19.880	20.160	20.102	865,548
2023-04-24	20.400	20.910	20.140	20.740	20.681	663,381
2023-04-21	21.000	21.200	20.400	20.420	20.362	772,600
2023-04-20	21.460	21.460	20.680	20.850	20.791	1,092,421
2023-04-19	21.810	21.990	21.200	21.410	21.349	735,497
2023-04-18	22.130	22.130	21.670	21.780	21.718	546,085
2023-04-17	21.690	22.150	21.600	22.080	22.017	742,700
2023-04-14	21.580	21.990	21.560	21.790	21.728	705,981
2023-04-13	22.150	22.150	21.580	21.630	21.568	1,105,802
2023-04-12	22.130	22.230	21.860	22.170	22.107	733,467
2023-04-11	22.120	22.170	21.820	22.080	22.017	701,700
2023-04-10	22.600	22.720	21.910	22.120	22.057	1,132,905
2023-04-07	22.460	23.030	22.300	22.640	22.575	1,000,100
2023-04-06	22.880	22.900	22.280	22.380	22.316	1,203,595
2023-04-04	23.710	23.710	22.580	22.760	22.695	2,137,229
2023-04-03	24.200	24.440	23.430	23.720	23.652	2,558,127
2023-03-31	23.690	25.060	23.690	24.350	24.281	2,751,163
2023-03-30	23.590	23.900	23.310	23.750	23.682	1,466,702
2023-03-29	22.960	24.030	22.850	23.670	23.602	2,054,881
2023-03-28	23.470	23.580	22.880	22.960	22.895	1,221,514
2023-03-27	22.850	23.480	22.600	23.470	23.403	1,863,516
2023-03-24	22.650	22.850	22.420	22.740	22.675	1,058,667
2023-03-23	23.000	23.080	22.320	22.420	22.356	1,291,000
2023-03-22	22.780	23.240	22.720	22.970	22.904	1,234,702
2023-03-21	22.090	22.750	22.090	22.690	22.625	943,300
2023-03-20	22.660	22.660	21.800	22.160	22.097	1,414,210
2023-03-17	22.990	22.990	22.400	22.480	22.416	1,343,600
2023-03-16	23.200	23.480	22.690	22.710	22.645	1,336,795
2023-03-15	23.200	24.090	23.080	23.400	23.333	1,678,453
2023-03-14	23.980	23.980	22.640	23.180	23.114	2,566,153
2023-03-13	24.980	24.980	23.720	24.190	24.121	3,294,029
2023-03-10	24.710	26.050	24.670	25.370	25.298	4,633,274
2023-03-09	24.460	24.890	24.400	24.730	24.659	1,457,599
2023-03-08	24.350	24.690	24.000	24.620	24.550	1,705,784
2023-03-07	24.920	24.950	24.040	24.090	24.021	2,144,044
2023-03-06	24.790	25.220	24.630	25.170	25.098	1,614,429
2023-03-03	25.130	25.450	24.720	24.780	24.709	2,089,251
2023-03-02	25.100	25.700	25.010	25.090	25.018	2,777,170
2023-03-01	25.580	25.850	25.080	25.360	25.288	3,781,392
2023-02-28	24.960	26.520	24.400	26.080	26.006	6,350,925
2023-02-27	25.400	25.840	24.960	25.060	24.989	3,447,343
2023-02-24	26.100	26.160	25.250	25.390	25.318	6,185,120
2023-02-23	24.000	27.640	23.980	27.330	27.252	9,009,065
2023-02-22	23.500	23.740	23.280	23.550	23.483	1,101,791
2023-02-21	23.000	23.540	23.000	23.440	23.373	1,220,000
2023-02-20	22.900	23.150	22.540	23.070	23.004	902,597
2023-02-17	22.940	23.230	22.750	22.830	22.765	1,180,214
2023-02-16	23.880	24.030	22.710	22.930	22.865	2,074,404
2023-02-15	24.100	24.250	23.830	23.930	23.862	1,768,381
2023-02-14	24.510	25.000	23.980	24.090	24.021	2,210,344
2023-02-13	24.250	24.580	24.250	24.490	24.420	1,667,162
2023-02-10	25.000	25.010	24.150	24.500	24.430	2,728,838
2023-02-09	23.970	24.990	23.510	24.800	24.729	4,718,011
2023-02-08	23.800	23.940	23.320	23.750	23.682	1,363,304
2023-02-07	23.590	23.700	23.290	23.700	23.632	1,281,631
2023-02-06	23.560	23.700	23.200	23.450	23.383	1,139,072
2023-02-03	24.030	24.050	23.300	23.590	23.523	1,987,682
2023-02-02	23.930	24.080	23.590	24.080	24.011	2,325,815

← NewerPage 15 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.