Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	24.550	25.540	24.460	25.110	25.110	3,802,681
2025-07-18	24.190	24.990	23.930	24.900	24.900	6,977,918
2025-07-17	22.750	24.680	22.450	24.270	24.270	8,429,636
2025-07-16	21.930	22.830	21.920	22.440	22.440	2,940,800
2025-07-15	21.980	22.100	21.440	21.930	21.930	1,480,902
2025-07-14	21.870	22.070	21.380	21.970	21.970	1,505,564
2025-07-11	21.590	21.820	21.300	21.780	21.780	1,784,100
2025-07-10	21.860	22.180	21.430	21.600	21.600	1,456,903
2025-07-09	21.830	22.040	21.690	21.910	21.910	1,702,600
2025-07-08	21.510	21.870	21.380	21.830	21.830	1,458,700
2025-07-07	21.420	21.630	21.230	21.470	21.470	1,304,503
2025-07-04	22.050	22.220	21.350	21.440	21.440	1,561,400
2025-07-03	21.810	22.350	21.800	22.040	22.040	2,053,503
2025-07-02	21.850	21.980	21.500	21.930	21.930	2,549,800
2025-07-01	21.450	21.870	21.370	21.720	21.720	3,089,402
2025-06-30	20.650	21.640	20.390	21.470	21.470	4,522,603
2025-06-27	22.610	22.640	20.780	20.820	20.820	6,970,500
2025-06-26	21.080	21.300	20.860	21.020	21.020	1,111,200
2025-06-25	21.110	21.390	20.920	21.130	21.130	1,582,300
2025-06-24	20.310	21.150	20.300	21.090	21.090	1,696,200
2025-06-23	19.490	20.300	19.490	20.210	20.210	1,329,300
2025-06-20	20.300	20.300	19.670	19.760	19.760	1,241,500
2025-06-19	20.300	20.560	19.920	19.990	19.990	1,450,600
2025-06-18	20.350	20.440	20.050	20.300	20.300	814,800
2025-06-17	20.540	20.660	20.210	20.350	20.350	991,400
2025-06-16	20.200	20.810	20.140	20.470	20.470	1,630,700
2025-06-13	21.140	21.140	20.240	20.320	20.320	1,505,500
2025-06-12	21.040	21.500	20.770	21.180	21.180	1,682,817
2025-06-11	20.800	21.360	20.780	21.060	21.060	1,608,481
2025-06-10	21.100	21.170	20.320	20.690	20.690	1,332,000
2025-06-09	21.100	21.200	20.860	21.080	21.080	1,101,400
2025-06-06	21.010	21.100	20.700	21.050	21.050	968,400
2025-06-05	21.300	21.300	20.810	21.010	21.010	1,063,739
2025-06-04	21.300	21.530	21.020	21.110	21.110	1,084,200
2025-06-03	21.170	21.530	21.020	21.270	21.270	1,417,700
2025-05-30	21.690	21.900	21.000	21.170	21.170	1,521,000
2025-05-29	21.380	22.100	21.380	21.840	21.840	1,620,531
2025-05-28	21.800	22.080	21.300	21.440	21.440	1,102,200
2025-05-27	21.910	21.980	21.460	21.770	21.770	1,674,400
2025-05-26	21.520	22.140	21.370	21.780	21.780	1,830,800
2025-05-23	22.320	22.360	21.600	21.660	21.660	3,531,500
2025-05-22	22.990	23.600	21.900	21.960	21.960	6,305,448
2025-05-21	22.180	24.330	21.970	23.340	23.340	8,597,857
2025-05-20	22.180	22.530	21.650	22.250	22.250	2,834,488
2025-05-19	22.280	22.880	21.790	22.190	22.190	4,230,671
2025-05-16	21.060	22.500	20.830	22.180	22.180	4,761,570
2025-05-15	20.860	21.100	20.550	20.910	20.910	966,500
2025-05-14	21.100	21.490	20.820	20.860	20.860	1,449,413
2025-05-13	21.660	21.670	21.080	21.180	21.180	1,357,613
2025-05-12	21.190	21.700	21.170	21.450	21.450	1,799,800
2025-05-09	21.460	21.770	21.120	21.170	21.170	1,959,700
2025-05-08	20.840	21.830	20.630	21.540	21.540	2,889,331
2025-05-07	20.590	21.650	20.570	20.770	20.770	2,264,500
2025-05-06	19.980	20.430	19.780	20.430	20.430	1,703,309
2025-04-30	19.290	19.600	18.810	19.500	19.500	1,256,600
2025-04-29	19.210	19.210	18.200	19.130	19.130	1,292,500
2025-04-28	18.480	18.780	18.300	18.460	18.460	907,100
2025-04-25	19.010	19.020	18.600	18.670	18.670	922,500
2025-04-24	19.110	19.350	18.600	18.810	18.810	1,598,800
2025-04-23	18.420	19.120	18.420	19.070	19.070	1,466,695

← NewerPage 6 of 21 · 1,215 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.