Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.420	19.120	18.420	19.070	19.070	1,466,695
2025-04-22	18.490	18.700	18.210	18.400	18.400	959,600
2025-04-21	18.180	18.600	18.000	18.520	18.520	913,200
2025-04-18	18.430	18.580	17.950	18.160	18.160	819,600
2025-04-17	18.150	18.600	18.080	18.340	18.340	1,037,201
2025-04-16	18.390	18.590	17.650	18.150	18.150	1,478,500
2025-04-15	18.770	18.790	18.310	18.500	18.500	1,108,200
2025-04-14	18.260	18.980	18.090	18.470	18.470	1,740,300
2025-04-11	17.100	17.960	17.100	17.610	17.610	1,268,069
2025-04-10	17.510	17.920	16.820	17.410	17.410	1,723,600
2025-04-09	16.100	16.980	14.580	16.820	16.820	2,293,840
2025-04-08	15.800	17.000	15.720	16.280	16.280	2,316,340
2025-04-07	18.790	18.800	15.900	15.900	15.900	2,652,381
2025-04-03	20.370	20.540	19.660	19.880	19.880	1,445,600
2025-04-02	20.270	21.030	19.900	20.530	20.530	1,500,401
2025-04-01	20.040	20.870	20.040	20.370	20.370	1,194,000
2025-03-31	20.400	20.640	19.640	20.040	20.040	1,470,646
2025-03-28	20.980	21.220	20.510	20.550	20.550	1,205,101
2025-03-27	21.500	21.500	20.600	20.980	20.980	1,960,434
2025-03-26	20.560	21.800	20.390	21.550	21.550	2,804,300
2025-03-25	20.850	21.680	20.360	20.670	20.670	2,360,200
2025-03-24	21.720	21.980	20.100	20.690	20.690	2,583,233
2025-03-21	22.640	22.780	21.630	21.820	21.820	2,691,400
2025-03-20	22.580	22.990	22.110	22.620	22.620	3,851,000
2025-03-19	22.200	22.530	21.870	22.410	22.410	2,683,700
2025-03-18	21.680	22.220	21.560	22.200	22.200	2,382,700
2025-03-17	21.600	21.910	21.200	21.700	21.700	1,638,600
2025-03-14	20.740	21.530	20.610	21.510	21.510	2,263,900
2025-03-13	21.310	21.450	20.450	20.770	20.770	1,870,100
2025-03-12	21.570	21.760	21.350	21.370	21.370	1,690,200
2025-03-11	21.300	21.560	21.020	21.520	21.520	1,642,400
2025-03-10	21.500	21.780	21.180	21.660	21.660	2,062,400
2025-03-07	21.000	22.200	21.000	21.580	21.580	3,387,800
2025-03-06	20.850	21.500	20.820	21.210	21.210	2,585,100
2025-03-05	20.630	20.750	20.150	20.640	20.640	1,729,964
2025-03-04	20.330	20.880	20.100	20.630	20.630	2,514,254
2025-03-03	20.910	21.310	20.310	20.580	20.580	4,111,292
2025-02-28	22.500	23.550	20.140	20.820	20.820	6,707,456
2025-02-27	21.410	22.480	21.180	21.780	21.780	4,837,151
2025-02-26	20.850	21.390	20.770	21.290	21.290	2,329,229
2025-02-25	20.280	20.840	20.280	20.770	20.770	1,140,881
2025-02-24	20.510	20.820	20.210	20.650	20.650	1,252,400
2025-02-21	20.680	20.730	20.330	20.660	20.660	1,480,833
2025-02-20	20.620	20.800	20.380	20.750	20.750	1,421,631
2025-02-19	19.940	20.680	19.790	20.670	20.670	2,038,432
2025-02-18	20.330	20.450	19.670	19.780	19.780	1,116,281
2025-02-17	20.180	20.500	20.010	20.340	20.340	1,135,881
2025-02-14	19.580	20.590	19.580	20.140	20.140	1,641,000
2025-02-13	20.010	20.340	19.680	19.750	19.750	868,601
2025-02-12	20.000	20.170	19.790	20.140	20.140	1,109,100
2025-02-11	20.390	20.390	19.950	20.130	20.130	980,831
2025-02-10	20.160	20.390	19.890	20.390	20.390	1,279,001
2025-02-07	20.020	20.650	19.990	20.230	20.230	2,124,700
2025-02-06	19.510	20.070	19.380	20.020	20.020	1,821,700
2025-02-05	19.880	19.880	19.070	19.490	19.490	1,177,781
2025-01-27	19.550	19.780	18.880	19.030	19.030	932,200
2025-01-24	18.980	19.480	18.900	19.400	19.400	1,165,944
2025-01-23	19.150	19.590	19.010	19.010	19.010	1,107,200
2025-01-22	19.200	19.340	18.810	19.010	19.010	817,700
2025-01-21	19.450	19.450	18.880	19.250	19.250	975,000

← NewerPage 7 of 21 · 1,216 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.