Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	24.000	24.080	23.520	24.000	23.932	3,479,434
2023-01-31	22.490	24.740	22.380	23.990	23.922	5,897,299
2023-01-30	22.050	23.660	22.050	22.860	22.795	2,681,649
2023-01-20	21.640	21.770	21.500	21.750	21.688	635,500
2023-01-19	21.440	21.560	21.390	21.500	21.439	485,781
2023-01-18	21.250	21.500	21.250	21.490	21.429	415,300
2023-01-17	21.620	21.620	21.140	21.250	21.189	456,683
2023-01-16	21.340	21.490	21.010	21.450	21.389	579,190
2023-01-13	21.470	21.540	21.060	21.200	21.140	522,700
2023-01-12	21.210	21.580	21.110	21.220	21.159	568,500
2023-01-11	21.660	21.660	21.000	21.100	21.040	548,190
2023-01-10	21.710	21.720	21.170	21.510	21.449	787,900
2023-01-09	21.030	21.710	21.030	21.570	21.508	641,202
2023-01-06	21.440	21.770	21.200	21.360	21.299	745,481
2023-01-05	21.000	21.520	20.920	21.380	21.319	824,800
2023-01-04	20.890	21.300	20.700	20.990	20.930	691,919
2023-01-03	20.140	20.890	20.140	20.890	20.830	606,161
2022-12-30	20.700	20.850	20.430	20.500	20.442	522,390
2022-12-29	20.530	21.210	20.390	20.560	20.501	604,581
2022-12-28	21.110	21.110	20.400	20.450	20.392	708,077
2022-12-27	21.390	21.390	20.840	21.160	21.100	527,111
2022-12-26	20.360	21.220	20.260	21.120	21.060	682,697
2022-12-23	20.300	20.610	20.110	20.360	20.302	563,248
2022-12-22	21.200	21.380	20.540	20.620	20.561	572,792
2022-12-21	21.600	21.650	20.780	21.180	21.120	674,881
2022-12-20	21.360	21.780	20.990	21.590	21.528	774,234
2022-12-19	21.900	22.150	21.300	21.340	21.279	892,802
2022-12-16	22.390	22.600	21.770	21.930	21.867	1,008,386
2022-12-15	22.030	22.700	21.920	22.610	22.546	1,223,693
2022-12-14	21.830	22.270	21.720	22.000	21.937	673,595
2022-12-13	22.300	22.450	21.800	21.830	21.768	983,400
2022-12-12	22.730	22.730	22.100	22.300	22.236	638,502
2022-12-09	22.950	23.000	22.220	22.310	22.246	1,202,893
2022-12-08	23.210	23.210	22.760	22.950	22.885	805,000
2022-12-07	22.870	23.420	22.870	23.210	23.144	1,270,660
2022-12-06	23.190	23.190	22.880	22.930	22.865	739,997
2022-12-05	23.120	23.340	22.900	23.190	23.124	888,695
2022-12-02	23.040	23.370	22.980	23.120	23.054	1,045,702
2022-12-01	23.600	24.390	23.180	23.330	23.263	2,524,168
2022-11-30	22.600	23.890	22.400	23.690	23.622	2,275,881
2022-11-29	22.290	22.580	22.010	22.570	22.506	640,602
2022-11-28	22.240	22.380	21.840	22.290	22.226	605,045
2022-11-25	22.980	23.010	22.360	22.370	22.306	718,800
2022-11-24	22.940	23.390	22.870	22.970	22.904	643,292
2022-11-23	23.400	23.570	22.630	22.950	22.885	1,031,971
2022-11-22	23.740	24.080	23.270	23.380	23.313	1,203,764
2022-11-21	23.900	24.090	23.370	23.890	23.822	1,312,270
2022-11-18	24.040	24.410	23.790	24.000	23.932	1,502,605
2022-11-17	24.000	24.170	23.740	24.040	23.971	1,228,965
2022-11-16	23.730	24.360	23.640	24.180	24.111	1,458,358
2022-11-15	23.030	23.750	22.640	23.720	23.652	1,099,977
2022-11-14	23.180	23.590	22.860	23.030	22.964	746,293
2022-11-11	23.980	23.980	23.180	23.180	23.114	819,144
2022-11-10	23.560	23.590	23.200	23.300	23.234	720,776
2022-11-09	24.100	24.100	23.430	23.450	23.383	733,401
2022-11-08	24.190	24.220	23.470	23.700	23.632	806,400
2022-11-07	23.780	24.450	23.540	23.850	23.782	1,107,986
2022-11-04	23.250	23.880	23.060	23.770	23.702	1,484,995
2022-11-03	23.340	23.580	23.010	23.280	23.214	1,026,981
2022-11-02	22.490	23.420	22.310	23.390	23.323	1,793,135

← NewerPage 16 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.