Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	31.760	31.820	30.700	30.820	30.686	989,599
2022-01-28	29.800	30.920	29.800	30.590	30.457	1,315,263
2022-01-27	30.700	31.080	29.690	29.700	29.571	1,337,206
2022-01-26	30.260	31.140	30.260	30.740	30.606	1,058,721
2022-01-25	31.840	32.470	30.400	30.630	30.497	1,638,984
2022-01-24	32.630	32.630	31.250	32.240	32.100	1,257,263
2022-01-21	31.890	32.250	31.320	32.100	31.961	1,616,194
2022-01-20	33.000	33.440	31.570	31.880	31.742	3,021,177
2022-01-19	32.860	34.680	32.860	33.440	33.295	2,941,640
2022-01-18	36.980	37.000	32.930	33.280	33.135	5,742,321
2022-01-17	35.420	37.520	35.420	37.250	37.088	4,688,757
2022-01-14	35.230	36.890	34.830	35.590	35.435	3,286,865
2022-01-13	35.930	36.250	35.020	35.140	34.987	2,093,860
2022-01-12	35.260	36.130	35.250	36.000	35.844	2,276,762
2022-01-11	35.700	35.830	34.710	35.160	35.007	1,732,242
2022-01-10	34.530	35.310	34.280	35.180	35.027	1,853,042
2022-01-07	35.870	36.370	34.290	34.330	34.181	2,496,100
2022-01-06	35.000	36.340	35.000	36.060	35.903	2,239,006
2022-01-05	36.990	37.000	34.700	35.560	35.406	3,750,654
2022-01-04	39.360	39.530	36.710	37.300	37.138	3,713,004
2021-12-31	40.740	41.400	38.000	38.050	37.885	4,631,437
2021-12-30	39.080	40.330	39.080	39.420	39.249	3,363,208
2021-12-29	38.900	39.840	38.080	39.210	39.040	2,937,914
2021-12-28	38.600	39.280	38.180	39.280	39.109	2,675,052
2021-12-27	38.730	39.370	38.000	38.440	38.273	3,227,938
2021-12-24	42.310	42.970	38.990	39.370	39.199	5,923,801
2021-12-23	42.300	44.200	40.520	43.170	42.982	5,914,257
2021-12-22	42.590	42.620	41.730	41.820	41.638	2,846,542
2021-12-21	41.200	42.680	41.110	42.600	42.415	2,979,610
2021-12-20	41.580	42.780	41.080	41.760	41.579	3,495,292
2021-12-17	46.000	46.500	41.990	42.040	41.857	7,500,717
2021-12-16	44.700	46.960	44.510	46.960	46.756	5,909,436
2021-12-15	47.110	47.850	45.050	45.690	45.492	6,466,956
2021-12-14	45.020	48.400	44.120	48.400	48.190	7,825,605
2021-12-13	47.660	47.960	43.540	46.120	45.920	8,642,075
2021-12-10	49.370	50.000	48.210	49.490	49.275	6,207,255
2021-12-09	48.800	53.000	47.500	51.390	51.167	9,479,139
2021-12-08	47.330	49.630	47.320	48.790	48.578	6,390,504
2021-12-07	49.220	49.790	46.010	47.270	47.065	4,867,698
2021-12-06	51.540	51.660	48.500	48.870	48.658	5,319,685
2021-12-03	54.050	56.380	51.000	51.750	51.525	8,190,595
2021-12-02	58.160	59.790	54.580	55.030	54.791	9,836,168
2021-12-01	51.000	63.500	50.060	59.200	58.943	14,614,950
2021-11-30	52.150	57.500	50.530	54.480	54.243	12,924,560
2021-11-29	47.800	50.900	47.400	50.430	50.211	8,208,291
2021-11-26	51.530	53.000	48.560	49.500	49.285	10,231,960
2021-11-25	58.990	59.960	51.500	51.500	51.276	15,876,160
2021-11-24	49.000	56.990	49.000	56.990	56.742	14,148,840
2021-11-23	45.640	47.620	43.790	47.490	47.284	14,525,200
2021-11-22	46.030	48.440	43.210	46.580	46.378	17,171,260
2021-11-19	38.270	47.330	38.270	47.330	47.124	17,642,080
2021-11-18	35.450	39.440	32.030	39.440	39.269	18,865,439
2021-11-17	28.550	32.870	28.550	32.870	32.727	12,069,580
2021-11-16	28.200	28.760	26.720	27.390	27.271	8,213,269
2021-11-15	29.680	30.900	28.030	28.970	28.844	10,921,540
2021-11-12	26.990	29.500	26.660	29.050	28.924	11,122,700
2021-11-11	26.860	30.720	26.860	27.640	27.520	12,022,540
2021-11-10	25.970	27.880	25.660	27.270	27.152	10,163,110
2021-11-09	26.020	26.530	25.560	26.200	26.086	7,055,458
2021-11-08	24.530	26.660	24.310	26.530	26.415	9,827,869

← NewerPage 20 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.