Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.170	24.800	23.610	24.800	24.800	1,749,900
2025-10-20	23.740	24.180	23.580	23.830	23.830	1,308,700
2025-10-17	23.770	23.800	23.130	23.180	23.180	1,136,000
2025-10-16	24.000	24.060	23.500	23.600	23.600	990,200
2025-10-15	23.710	24.140	23.570	23.990	23.990	1,153,700
2025-10-14	23.850	24.440	23.480	23.700	23.700	1,467,900
2025-10-13	23.160	23.910	22.170	23.680	23.680	1,990,200
2025-10-10	24.220	24.650	23.910	24.100	24.100	1,316,315
2025-10-09	24.570	24.860	24.000	24.100	24.100	1,285,400
2025-09-30	25.030	25.300	24.520	24.570	24.570	1,118,100
2025-09-29	24.760	25.070	24.320	24.800	24.800	1,524,485
2025-09-26	25.020	25.290	24.620	24.760	24.760	1,741,285
2025-09-25	25.710	26.200	24.900	25.020	25.020	2,180,600
2025-09-24	25.520	25.950	25.250	25.790	25.790	2,106,000
2025-09-23	25.670	26.120	24.820	25.740	25.740	2,920,340
2025-09-22	25.360	26.250	24.430	25.730	25.730	3,011,670
2025-09-19	25.160	25.380	24.480	24.740	24.740	1,698,681
2025-09-18	25.670	26.190	24.800	25.010	25.010	2,798,200
2025-09-17	26.300	26.540	25.660	25.850	25.850	2,587,600
2025-09-16	26.140	26.740	25.620	26.300	26.300	3,056,200
2025-09-15	25.720	27.040	25.720	26.130	26.130	3,045,604
2025-09-12	26.480	26.570	25.700	25.800	25.800	1,918,800
2025-09-11	26.030	26.650	25.680	26.410	26.410	1,957,100
2025-09-10	26.280	26.820	25.950	26.030	26.030	1,153,800
2025-09-09	26.810	26.870	26.160	26.350	26.350	1,470,600
2025-09-08	26.500	26.970	26.070	26.820	26.820	2,024,200
2025-09-05	25.590	26.940	25.580	26.610	26.610	3,570,352
2025-09-04	25.150	26.750	24.940	25.320	25.320	3,651,352
2025-09-03	26.140	26.490	25.060	25.230	25.230	2,536,200
2025-09-02	26.520	26.660	25.310	26.240	26.240	3,375,400
2025-09-01	26.660	26.920	25.760	26.510	26.510	5,016,700
2025-08-29	27.090	27.270	26.320	26.720	26.720	2,326,200
2025-08-28	27.970	28.570	25.890	27.050	27.050	3,554,400
2025-08-27	28.250	28.990	27.600	27.970	27.970	3,795,800
2025-08-26	28.380	28.880	27.960	28.480	28.480	2,300,617
2025-08-25	28.770	29.290	27.860	28.470	28.470	3,962,052
2025-08-22	27.170	29.200	26.620	28.620	28.620	5,328,048
2025-08-21	27.690	27.690	26.970	27.180	27.180	1,975,300
2025-08-20	27.900	27.900	27.320	27.430	27.430	1,636,500
2025-08-19	27.970	28.380	27.290	27.900	27.900	2,391,521
2025-08-18	27.460	29.120	27.440	27.970	27.970	4,779,777
2025-08-15	26.100	27.440	25.690	27.440	27.440	6,028,152
2025-08-14	26.860	26.900	25.400	25.660	25.660	4,375,900
2025-08-13	26.740	26.870	26.170	26.490	26.490	2,208,940
2025-08-12	27.130	27.270	26.380	26.740	26.740	2,312,500
2025-08-11	27.500	27.800	26.750	27.020	27.020	3,724,600
2025-08-08	27.140	28.310	26.910	27.510	27.510	5,333,600
2025-08-07	26.400	27.600	25.810	27.100	27.100	6,706,200
2025-08-06	25.960	26.080	25.770	25.960	25.960	1,514,600
2025-08-05	26.000	26.610	25.870	25.950	25.950	2,034,300
2025-08-04	25.430	26.200	25.310	25.900	25.900	3,116,000
2025-08-01	25.620	26.000	25.320	25.430	25.430	2,272,246
2025-07-31	25.800	26.580	25.540	25.620	25.620	2,851,500
2025-07-30	25.940	26.200	25.400	25.800	25.800	1,714,300
2025-07-29	25.760	26.200	25.080	26.200	26.200	2,752,200
2025-07-28	25.850	26.250	25.590	25.920	25.920	2,923,600
2025-07-25	26.340	26.990	25.680	25.720	25.720	4,569,918
2025-07-24	26.020	27.500	25.800	26.420	26.420	6,646,521
2025-07-23	25.780	27.880	25.680	26.320	26.320	9,884,336
2025-07-22	25.000	26.550	25.000	25.730	25.730	4,676,321

← NewerPage 5 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.