Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.040	23.090	22.670	22.930	22.930	1,468,294
2026-01-14	22.850	23.230	22.480	22.900	22.900	2,338,693
2026-01-13	22.790	23.090	22.300	22.750	22.750	2,152,749
2026-01-12	22.600	22.750	22.100	22.670	22.670	2,159,100
2026-01-09	22.180	22.840	21.880	22.380	22.380	2,535,600
2026-01-08	21.750	22.350	21.690	22.170	22.170	1,414,706
2026-01-07	22.240	22.370	21.680	21.810	21.810	1,563,200
2026-01-06	22.310	22.790	22.200	22.250	22.250	1,727,500
2026-01-05	22.590	22.700	22.220	22.310	22.310	2,151,387
2025-12-31	22.950	22.950	21.700	22.520	22.520	2,166,681
2025-12-30	21.810	22.380	21.640	22.060	22.060	1,145,900
2025-12-29	21.830	22.060	21.680	21.960	21.960	890,000
2025-12-26	22.150	22.300	21.770	21.840	21.840	1,101,800
2025-12-25	22.140	22.190	21.750	22.120	22.120	1,064,000
2025-12-24	21.640	22.000	21.470	21.840	21.840	1,013,290
2025-12-23	21.820	22.100	21.400	21.630	21.630	1,145,700
2025-12-22	22.460	22.500	21.720	21.810	21.810	1,263,400
2025-12-19	21.460	22.420	21.460	22.100	22.100	1,165,600
2025-12-18	21.080	21.880	20.830	21.570	21.570	1,734,000
2025-12-17	21.090	21.400	20.460	20.890	20.890	1,016,700
2025-12-16	21.490	21.790	20.930	21.170	21.170	809,700
2025-12-15	21.400	21.670	21.100	21.550	21.550	1,012,471
2025-12-12	22.300	22.300	21.430	21.540	21.540	1,318,791
2025-12-11	23.420	23.420	21.900	22.000	22.000	2,076,900
2025-12-10	22.810	23.060	22.400	22.410	22.410	1,104,000
2025-12-09	23.100	23.190	22.810	22.940	22.940	972,100
2025-12-08	22.980	23.180	22.690	23.130	23.130	1,003,900
2025-12-05	22.040	23.120	21.830	22.990	22.990	1,844,600
2025-12-04	22.350	22.970	21.930	22.000	22.000	1,251,000
2025-12-03	22.920	23.680	22.240	22.450	22.450	1,670,354
2025-12-02	23.400	23.520	22.920	22.980	22.980	813,700
2025-12-01	23.510	23.920	23.330	23.400	23.400	1,045,200
2025-11-28	23.200	23.510	22.870	23.510	23.510	678,588
2025-11-27	22.620	23.280	22.620	23.160	23.160	844,000
2025-11-26	23.410	23.500	22.730	22.780	22.780	1,034,500
2025-11-25	23.180	23.700	23.180	23.260	23.260	1,038,900
2025-11-24	22.700	23.350	22.560	23.100	23.100	1,365,301
2025-11-21	23.500	24.100	22.470	22.630	22.630	1,844,500
2025-11-20	23.820	24.160	23.530	23.710	23.710	1,108,000
2025-11-19	25.100	25.160	23.700	23.700	23.700	1,579,281
2025-11-18	24.980	25.220	24.530	25.120	25.120	1,612,100
2025-11-17	24.940	25.000	24.410	24.910	24.910	1,225,200
2025-11-14	24.050	24.960	24.050	24.600	24.600	1,397,700
2025-11-13	24.320	24.620	24.000	24.250	24.250	1,089,000
2025-11-12	24.540	24.700	24.160	24.270	24.270	1,362,994
2025-11-11	24.840	25.040	24.490	24.600	24.600	1,310,353
2025-11-10	24.480	24.900	24.240	24.590	24.590	1,354,300
2025-11-07	24.720	24.800	24.210	24.370	24.370	1,119,400
2025-11-06	24.580	24.940	24.250	24.790	24.790	1,192,300
2025-11-05	24.460	25.160	24.200	24.580	24.580	1,463,800
2025-11-04	24.650	24.980	24.210	24.470	24.470	1,321,100
2025-11-03	25.470	25.470	24.360	24.640	24.640	1,380,100
2025-10-31	24.070	24.990	23.830	24.800	24.800	2,239,185
2025-10-30	24.490	24.500	23.850	23.950	23.950	1,505,485
2025-10-29	24.700	24.820	24.250	24.500	24.500	1,254,200
2025-10-28	24.800	25.110	24.580	24.690	24.690	1,502,381
2025-10-27	25.780	25.970	24.380	24.930	24.930	2,624,900
2025-10-24	25.400	26.200	25.280	25.780	25.780	2,066,800
2025-10-23	25.020	25.420	24.500	25.280	25.280	1,514,347
2025-10-22	24.650	25.670	24.470	24.870	24.870	2,185,100

← NewerPage 4 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.