Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	34.100	34.440	32.500	32.500	32.407	2,797,259
2022-08-01	34.240	35.600	34.100	34.500	34.402	3,010,940
2022-07-29	34.050	35.500	33.610	34.300	34.202	5,156,525
2022-07-28	33.000	35.740	32.700	34.750	34.651	7,449,496
2022-07-27	31.000	33.350	31.000	32.950	32.856	4,691,953
2022-07-26	30.560	31.280	29.250	31.210	31.121	2,596,637
2022-07-25	31.000	31.500	30.440	31.090	31.001	1,934,407
2022-07-22	31.600	31.970	31.060	31.300	31.211	2,294,043
2022-07-21	30.300	32.250	29.930	31.590	31.500	3,436,542
2022-07-20	30.510	31.240	30.400	30.770	30.682	2,274,315
2022-07-19	32.000	32.460	30.780	30.990	30.902	3,562,401
2022-07-18	30.000	30.800	29.850	30.650	30.563	1,877,631
2022-07-15	29.340	30.800	29.210	29.900	29.815	2,440,151
2022-07-14	28.550	29.570	28.380	29.560	29.476	1,708,021
2022-07-13	28.350	28.690	27.970	28.450	28.369	1,053,169
2022-07-12	29.150	29.400	28.010	28.120	28.040	1,663,895
2022-07-11	29.470	29.880	28.680	29.360	29.276	2,120,987
2022-07-08	30.570	30.840	29.780	29.980	29.894	1,560,465
2022-07-07	29.950	30.790	29.250	30.560	30.473	1,952,115
2022-07-06	30.490	31.020	29.890	29.980	29.894	1,719,290
2022-07-05	30.250	30.970	30.110	30.600	30.513	1,720,772
2022-07-04	30.070	30.460	29.610	30.370	30.283	1,755,787
2022-07-01	32.030	32.640	29.970	30.100	29.969	3,411,633
2022-06-30	32.430	32.900	31.930	32.030	31.891	2,378,085
2022-06-29	34.950	35.160	32.210	32.610	32.468	4,334,669
2022-06-28	35.600	35.600	34.700	35.100	34.948	3,916,153
2022-06-27	34.880	36.180	33.880	35.900	35.744	5,609,605
2022-06-24	33.880	35.350	33.280	34.540	34.390	4,462,500
2022-06-23	32.660	34.400	32.660	34.190	34.041	4,169,901
2022-06-22	32.660	34.430	32.660	33.190	33.046	2,925,934
2022-06-21	35.700	35.760	33.130	33.190	33.046	3,776,936
2022-06-20	33.160	34.000	32.750	33.970	33.822	3,309,956
2022-06-17	33.200	34.280	32.600	33.160	33.016	2,856,218
2022-06-16	32.780	33.880	32.780	32.930	32.787	2,867,996
2022-06-15	34.520	35.380	33.620	33.650	33.504	4,549,836
2022-06-14	33.810	34.390	32.820	34.330	34.181	3,406,589
2022-06-13	33.970	35.070	33.630	34.390	34.241	3,821,692
2022-06-10	32.310	34.560	32.080	33.600	33.454	3,393,740
2022-06-09	35.780	35.780	32.010	32.830	32.687	4,883,433
2022-06-08	35.480	36.590	34.700	36.180	36.023	4,680,509
2022-06-07	37.520	37.520	35.610	35.860	35.704	5,955,207
2022-06-06	36.380	38.480	35.250	37.970	37.805	8,248,889
2022-06-02	34.170	36.750	34.170	36.150	35.993	7,303,134
2022-06-01	34.400	35.870	34.260	34.510	34.360	5,025,811
2022-05-31	35.190	35.590	33.980	34.400	34.251	5,149,176
2022-05-30	34.450	36.500	33.620	36.080	35.923	6,985,496
2022-05-27	34.100	35.760	33.510	34.510	34.360	4,906,380
2022-05-26	35.800	36.000	33.610	34.100	33.952	5,453,424
2022-05-25	34.450	36.450	33.750	36.450	36.292	6,174,913
2022-05-24	35.800	38.670	35.710	36.520	36.361	8,536,780
2022-05-23	34.920	37.420	34.800	36.110	35.953	7,568,817
2022-05-20	35.330	36.080	34.700	34.920	34.768	5,854,284
2022-05-19	35.000	36.280	34.300	35.510	35.356	7,152,555
2022-05-18	35.340	37.950	34.520	35.950	35.794	10,157,110
2022-05-17	33.090	38.500	32.700	36.630	36.471	12,539,720
2022-05-16	37.170	37.170	32.500	32.600	32.458	10,710,320
2022-05-13	29.200	35.020	28.920	35.020	34.868	7,662,921
2022-05-12	28.640	29.970	28.580	29.180	29.053	4,655,751
2022-05-11	29.230	31.660	28.200	29.570	29.442	7,528,375
2022-05-10	26.900	27.960	26.690	27.960	27.839	2,500,634

← NewerPage 18 of 21 · 1,213 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.