Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.000	22.670	21.750	22.490	22.426	1,433,424
2022-10-31	21.390	22.400	21.390	22.000	21.937	1,902,650
2022-10-28	22.900	23.140	21.200	21.360	21.299	1,437,269
2022-10-27	23.630	23.870	22.800	22.880	22.815	951,752
2022-10-26	22.900	23.540	22.880	23.420	23.353	909,257
2022-10-25	23.000	23.240	22.100	23.190	23.124	999,311
2022-10-24	23.600	23.880	22.860	22.930	22.865	795,163
2022-10-21	23.800	23.800	23.180	23.370	23.303	491,349
2022-10-20	23.900	23.900	22.850	23.470	23.403	1,123,451
2022-10-19	23.900	24.230	23.370	23.620	23.553	866,847
2022-10-18	24.280	24.500	23.900	23.960	23.892	779,554
2022-10-17	24.200	24.200	23.610	24.000	23.932	655,333
2022-10-14	23.740	24.090	23.560	23.810	23.742	835,493
2022-10-13	23.920	23.920	23.350	23.530	23.463	681,652
2022-10-12	22.950	23.650	22.260	23.570	23.503	972,071
2022-10-11	22.300	22.960	21.750	22.680	22.615	900,367
2022-10-10	23.110	23.210	21.920	21.990	21.927	795,396
2022-09-30	23.390	24.260	22.630	22.770	22.705	962,319
2022-09-29	23.510	23.980	23.210	23.390	23.323	948,376
2022-09-28	24.700	24.820	23.270	23.380	23.313	1,146,988
2022-09-27	24.950	25.540	24.160	24.850	24.779	1,093,575
2022-09-26	24.620	25.400	24.130	24.950	24.879	1,064,512
2022-09-23	26.100	26.770	24.520	24.600	24.530	1,533,474
2022-09-22	26.740	27.260	26.100	26.190	26.115	1,132,971
2022-09-21	27.610	27.760	26.610	27.130	27.053	1,038,531
2022-09-20	26.410	28.140	26.200	27.590	27.511	1,768,983
2022-09-19	26.350	27.190	25.890	26.200	26.125	935,960
2022-09-16	27.000	27.260	26.180	26.430	26.355	835,499
2022-09-15	27.690	28.410	26.900	27.310	27.232	1,682,758
2022-09-14	26.400	27.880	26.100	27.600	27.521	1,825,610
2022-09-13	26.180	27.100	26.180	26.980	26.903	1,062,144
2022-09-09	26.600	26.680	25.640	26.170	26.095	865,247
2022-09-08	27.200	27.380	26.540	26.610	26.534	987,452
2022-09-07	26.800	27.460	26.400	27.190	27.112	1,402,886
2022-09-06	26.400	27.070	26.310	26.810	26.734	842,462
2022-09-05	26.750	26.880	26.000	26.310	26.235	663,300
2022-09-02	26.600	27.200	26.340	26.750	26.674	720,918
2022-09-01	26.220	26.670	25.850	26.600	26.524	839,039
2022-08-31	27.350	27.350	25.880	26.220	26.145	1,229,222
2022-08-30	27.930	28.100	27.130	27.370	27.292	839,335
2022-08-29	28.000	28.080	27.100	27.630	27.551	723,144
2022-08-26	28.530	28.750	27.880	28.030	27.950	931,500
2022-08-25	28.880	29.490	27.880	28.440	28.359	1,199,266
2022-08-24	30.830	31.210	28.810	28.910	28.828	2,325,392
2022-08-23	30.450	31.450	30.180	30.770	30.682	1,380,691
2022-08-22	29.870	30.490	29.680	30.420	30.333	1,058,581
2022-08-19	31.650	31.860	30.020	30.060	29.974	2,177,702
2022-08-18	31.240	32.650	30.980	31.700	31.610	2,184,749
2022-08-17	32.440	32.500	30.950	31.190	31.101	2,101,988
2022-08-16	31.780	33.210	31.620	32.440	32.347	1,979,244
2022-08-15	31.780	32.100	31.500	31.870	31.779	1,144,638
2022-08-12	33.100	33.100	31.780	31.810	31.719	1,953,890
2022-08-11	33.370	33.440	32.200	33.000	32.906	1,990,260
2022-08-10	34.200	34.360	32.880	33.370	33.275	2,106,627
2022-08-09	34.680	35.250	33.800	33.860	33.763	2,216,658
2022-08-08	33.090	34.630	30.010	34.630	34.531	3,746,144
2022-08-05	33.950	34.080	32.630	33.100	33.006	2,636,697
2022-08-04	33.110	34.530	32.510	34.080	33.983	3,804,411
2022-08-03	32.070	34.770	32.070	32.810	32.716	3,236,986
2022-08-02	34.100	34.440	32.500	32.500	32.407	2,797,259

← NewerPage 17 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.