Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	38.960	39.760	37.150	37.320	37.320	3,097,200
2026-07-16	40.000	40.770	38.990	39.060	39.060	2,199,600
2026-07-15	41.030	42.820	40.010	40.280	40.280	3,411,381
2026-07-14	38.000	41.870	38.000	41.030	41.030	3,442,363
2026-07-13	41.000	42.350	39.600	39.700	39.700	3,263,819
2026-07-10	41.410	43.880	41.000	41.380	41.380	4,395,900
2026-07-09	39.420	41.750	38.900	41.410	41.410	2,972,701
2026-07-08	41.860	42.370	40.020	40.040	40.040	3,774,780
2026-07-07	40.000	41.860	38.880	41.860	41.860	5,179,000
2026-07-06	43.120	43.880	39.050	39.680	39.680	5,733,081
2026-07-03	42.660	43.790	40.800	42.090	42.090	4,209,475
2026-07-02	41.200	44.970	39.850	43.090	43.090	5,824,501
2026-07-01	41.510	42.500	39.170	41.600	41.600	4,508,419
2026-06-30	39.760	41.390	39.120	41.010	41.010	3,987,500
2026-06-29	39.740	41.440	39.000	40.310	40.310	4,489,177
2026-06-26	39.270	41.990	38.510	40.040	40.040	3,740,995
2026-06-25	39.500	40.160	38.000	39.870	39.870	4,649,271
2026-06-24	40.690	41.000	39.010	39.520	39.520	4,337,900
2026-06-23	38.740	41.800	38.500	40.040	40.040	4,252,100
2026-06-22	40.200	41.400	38.570	39.850	39.850	4,660,703
2026-06-18	37.560	40.800	37.560	40.610	40.610	6,429,647
2026-06-17	33.700	38.200	33.330	37.990	37.990	7,446,949
2026-06-16	32.610	35.150	31.800	33.920	33.920	5,890,800
2026-06-15	34.440	34.900	31.310	32.810	32.810	6,044,579
2026-06-12	35.010	37.500	34.120	34.350	34.350	6,158,934
2026-06-11	35.780	36.000	33.400	35.000	35.000	8,921,374
2026-06-10	34.300	35.960	33.630	35.400	35.400	8,155,274
2026-06-09	31.370	33.980	30.680	33.630	33.630	11,323,338
2026-06-08	27.490	32.460	27.010	30.990	30.990	11,427,254
2026-06-05	26.430	28.800	25.520	28.370	28.370	9,530,297
2026-06-04	25.540	26.750	24.300	26.610	26.610	6,958,735
2026-06-03	22.640	26.850	22.640	25.240	25.240	5,901,465
2026-06-02	23.040	23.330	22.210	22.810	22.810	1,653,400
2026-06-01	21.900	23.390	21.620	23.020	23.020	1,905,500
2026-05-29	22.980	23.390	21.790	22.000	22.000	1,829,200
2026-05-28	22.700	23.400	22.010	23.210	23.210	2,154,616
2026-05-27	23.550	23.630	22.500	22.800	22.800	1,590,198
2026-05-26	23.990	24.110	23.280	23.640	23.640	1,915,294
2026-05-25	25.250	25.590	23.550	24.080	24.080	3,360,501
2026-05-22	24.490	25.500	24.220	25.230	25.230	1,568,700
2026-05-21	25.350	25.590	24.210	24.350	24.350	1,486,098
2026-05-20	25.360	25.560	24.950	25.240	25.240	1,039,100
2026-05-19	25.510	25.830	25.100	25.360	25.360	1,182,089
2026-05-18	25.110	25.710	24.900	25.470	25.470	1,666,000
2026-05-15	25.160	25.750	24.960	25.130	25.130	1,643,800
2026-05-14	25.460	25.850	25.170	25.420	25.420	1,394,200
2026-05-13	25.330	25.660	24.990	25.480	25.480	1,351,200
2026-05-12	25.780	25.780	25.010	25.210	25.210	1,564,905
2026-05-11	25.590	26.000	25.090	25.520	25.520	2,008,699
2026-05-08	25.200	25.810	25.030	25.600	25.600	1,946,899
2026-05-07	25.150	25.550	24.830	25.200	25.200	1,672,882
2026-05-06	24.650	25.560	23.880	25.230	25.230	2,609,600
2026-04-30	24.220	24.860	24.220	24.650	24.650	1,880,400
2026-04-29	23.700	24.490	23.540	24.260	24.260	1,998,800
2026-04-28	23.840	23.880	23.300	23.550	23.550	1,691,700
2026-04-27	22.800	23.940	22.710	23.830	23.830	1,700,700
2026-04-24	22.580	23.150	22.340	22.900	22.900	1,311,934
2026-04-23	23.500	23.500	22.570	22.600	22.600	1,547,100
2026-04-22	22.700	23.480	22.660	23.370	23.370	1,720,598
2026-04-21	22.740	22.910	22.660	22.800	22.800	819,700

← NewerPage 2 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.