Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	27.010	28.240	26.740	27.480	27.361	2,201,367
2022-05-06	26.500	27.480	26.130	27.000	26.883	2,492,409
2022-05-05	26.490	28.400	26.480	27.800	27.679	3,492,092
2022-04-29	25.500	26.850	25.500	26.560	26.445	3,600,191
2022-04-28	27.720	27.720	24.860	25.020	24.911	3,697,875
2022-04-27	24.300	27.880	23.970	27.820	27.699	4,421,262
2022-04-26	28.410	28.900	25.500	25.690	25.578	4,691,471
2022-04-25	30.460	30.850	28.400	28.590	28.466	5,294,346
2022-04-22	30.480	32.570	30.280	30.920	30.786	6,228,129
2022-04-21	31.520	33.000	30.910	31.050	30.915	6,261,880
2022-04-20	30.720	35.600	30.390	32.620	32.478	8,354,017
2022-04-19	31.000	34.380	31.000	32.510	32.369	11,051,520
2022-04-18	26.080	30.700	25.900	30.700	30.567	7,058,313
2022-04-15	25.280	26.650	24.080	25.580	25.469	3,791,025
2022-04-14	25.390	25.900	25.210	25.230	25.120	1,424,412
2022-04-13	26.150	26.150	24.820	25.180	25.071	1,704,144
2022-04-12	26.000	26.140	25.450	26.070	25.957	1,396,668
2022-04-11	27.000	27.000	25.500	25.970	25.857	2,075,392
2022-04-08	27.600	27.600	26.850	27.070	26.952	2,175,949
2022-04-07	28.400	29.110	27.660	27.660	27.540	2,890,749
2022-04-06	28.500	28.920	28.150	28.600	28.476	1,990,851
2022-04-01	28.850	29.090	28.300	28.480	28.356	2,282,847
2022-03-31	29.720	30.130	29.150	29.300	29.173	2,679,122
2022-03-30	29.900	30.380	29.110	30.140	30.009	3,004,391
2022-03-29	29.990	30.750	29.330	29.540	29.412	3,616,081
2022-03-28	31.500	31.660	30.000	30.440	30.308	5,045,506
2022-03-25	38.100	38.160	33.340	33.440	33.295	7,448,003
2022-03-24	40.660	40.800	38.900	39.060	38.890	3,329,314
2022-03-23	40.450	41.410	39.200	41.220	41.041	4,087,568
2022-03-22	42.290	43.060	40.080	40.360	40.185	5,486,812
2022-03-21	40.700	43.800	39.910	43.000	42.813	8,013,614
2022-03-18	39.080	41.330	37.200	40.960	40.782	6,800,128
2022-03-17	42.920	45.500	39.580	39.620	39.448	9,359,833
2022-03-16	40.000	43.980	38.500	41.720	41.539	8,037,266
2022-03-15	37.300	40.800	36.800	39.660	39.488	6,264,314
2022-03-14	37.510	39.580	36.070	37.880	37.715	4,632,292
2022-03-11	38.900	38.940	36.700	38.330	38.163	5,026,658
2022-03-10	41.820	42.000	38.860	40.230	40.055	8,076,500
2022-03-09	37.910	41.000	36.570	41.000	40.822	9,040,175
2022-03-08	37.220	38.490	36.410	37.720	37.556	6,107,882
2022-03-07	36.550	38.000	35.680	36.140	35.983	4,433,111
2022-03-04	38.730	39.250	36.040	36.040	35.883	7,678,265
2022-03-03	39.710	41.580	38.370	40.550	40.374	9,077,762
2022-03-02	39.850	43.000	38.270	39.710	39.537	12,940,610
2022-03-01	32.220	38.400	32.220	38.400	38.233	7,037,361
2022-02-28	32.460	32.530	31.180	32.000	31.861	2,629,777
2022-02-25	32.360	33.270	31.690	32.460	32.319	3,433,259
2022-02-24	32.990	33.910	31.660	31.920	31.781	5,102,231
2022-02-23	31.820	33.260	31.410	33.200	33.056	4,901,633
2022-02-22	31.810	33.960	31.630	32.690	32.548	5,375,021
2022-02-21	31.210	32.300	30.810	32.250	32.110	3,548,473
2022-02-18	31.000	32.190	30.390	31.100	30.965	3,989,100
2022-02-17	30.780	31.930	30.640	31.560	31.423	3,846,675
2022-02-16	30.420	31.750	29.730	31.050	30.915	2,947,815
2022-02-15	29.640	30.250	29.120	30.110	29.979	1,510,481
2022-02-14	28.740	30.280	28.260	29.560	29.432	2,083,016
2022-02-11	30.060	30.320	28.400	28.750	28.625	1,861,962
2022-02-10	31.860	31.990	29.920	30.390	30.258	2,392,270
2022-02-09	31.200	32.010	30.620	31.850	31.712	1,704,315
2022-02-08	30.830	31.200	30.310	31.120	30.985	1,059,042

← NewerPage 19 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.