Zhongjie (Jiangsu) Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 18.800 | 19.250 | 18.800 | 18.940 | 18.940 | 909,300 |
| 2025-01-16 | 19.540 | 19.660 | 18.850 | 19.130 | 19.130 | 1,295,700 |
| 2025-01-15 | 19.770 | 19.960 | 19.310 | 19.350 | 19.350 | 1,808,100 |
| 2025-01-14 | 19.290 | 19.860 | 18.840 | 19.860 | 19.860 | 2,602,891 |
| 2025-01-13 | 18.610 | 19.690 | 18.080 | 19.060 | 19.060 | 2,797,391 |
| 2025-01-10 | 18.220 | 21.400 | 18.070 | 19.190 | 19.190 | 3,599,122 |
| 2025-01-09 | 18.120 | 18.360 | 18.040 | 18.230 | 18.230 | 593,100 |
| 2025-01-08 | 18.160 | 18.300 | 17.480 | 18.120 | 18.120 | 885,000 |
| 2025-01-07 | 17.580 | 18.260 | 17.580 | 18.250 | 18.250 | 970,700 |
| 2025-01-06 | 17.680 | 17.900 | 16.600 | 17.510 | 17.510 | 982,657 |
| 2025-01-03 | 18.430 | 18.880 | 17.550 | 17.570 | 17.570 | 1,180,900 |
| 2025-01-02 | 18.790 | 19.340 | 18.250 | 18.430 | 18.430 | 1,114,486 |
| 2024-12-31 | 19.180 | 19.690 | 18.920 | 18.940 | 18.940 | 919,300 |
| 2024-12-30 | 20.100 | 20.100 | 19.080 | 19.490 | 19.490 | 873,600 |
| 2024-12-27 | 19.870 | 20.200 | 19.810 | 19.890 | 19.890 | 645,653 |
| 2024-12-26 | 19.500 | 20.120 | 19.440 | 19.870 | 19.870 | 860,350 |
| 2024-12-25 | 19.870 | 20.070 | 19.240 | 19.490 | 19.490 | 1,001,500 |
| 2024-12-24 | 20.180 | 20.480 | 19.690 | 20.020 | 20.020 | 1,041,700 |
| 2024-12-23 | 21.300 | 21.480 | 19.880 | 19.900 | 19.900 | 1,822,544 |
| 2024-12-20 | 20.830 | 21.450 | 20.700 | 21.210 | 21.210 | 1,323,300 |
| 2024-12-19 | 20.740 | 21.060 | 20.470 | 20.770 | 20.770 | 1,121,200 |
| 2024-12-18 | 22.740 | 22.840 | 20.510 | 21.000 | 21.000 | 2,194,284 |
| 2024-12-17 | 22.250 | 22.380 | 21.060 | 21.790 | 21.790 | 1,433,000 |
| 2024-12-16 | 22.500 | 22.680 | 22.130 | 22.250 | 22.250 | 1,281,457 |
| 2024-12-13 | 23.070 | 23.070 | 22.450 | 22.450 | 22.450 | 1,234,304 |
| 2024-12-12 | 22.970 | 23.370 | 22.680 | 23.080 | 23.080 | 1,327,701 |
| 2024-12-11 | 23.000 | 23.070 | 22.570 | 22.950 | 22.950 | 1,583,200 |
| 2024-12-10 | 23.620 | 24.000 | 22.980 | 23.000 | 23.000 | 2,323,088 |
| 2024-12-09 | 22.840 | 23.380 | 22.810 | 23.150 | 23.150 | 1,550,926 |
| 2024-12-06 | 23.370 | 23.370 | 22.710 | 22.960 | 22.960 | 1,911,900 |
| 2024-12-05 | 22.850 | 23.590 | 22.560 | 23.400 | 23.400 | 2,755,160 |
| 2024-12-04 | 22.720 | 23.480 | 22.380 | 23.040 | 23.040 | 2,580,500 |
| 2024-12-03 | 22.630 | 22.780 | 22.180 | 22.720 | 22.720 | 1,207,405 |
| 2024-12-02 | 22.330 | 22.640 | 22.220 | 22.530 | 22.530 | 1,304,284 |
| 2024-11-29 | 21.830 | 22.350 | 21.600 | 22.220 | 22.220 | 1,360,400 |
| 2024-11-28 | 22.140 | 22.390 | 21.750 | 21.820 | 21.820 | 1,219,200 |
| 2024-11-27 | 22.000 | 22.320 | 20.980 | 22.040 | 22.040 | 1,361,669 |
| 2024-11-26 | 22.250 | 22.430 | 21.510 | 21.660 | 21.660 | 1,330,288 |
| 2024-11-25 | 21.610 | 22.600 | 21.600 | 22.320 | 22.320 | 1,576,957 |
| 2024-11-22 | 22.990 | 23.000 | 21.560 | 21.590 | 21.590 | 1,916,700 |
| 2024-11-21 | 23.220 | 24.000 | 22.770 | 23.120 | 23.120 | 2,330,433 |
| 2024-11-20 | 22.400 | 23.650 | 22.230 | 23.480 | 23.480 | 3,007,408 |
| 2024-11-19 | 21.870 | 22.630 | 21.430 | 22.630 | 22.630 | 2,143,900 |
| 2024-11-18 | 22.170 | 22.640 | 21.000 | 21.230 | 21.230 | 2,002,957 |
| 2024-11-15 | 23.000 | 23.120 | 22.020 | 22.040 | 22.040 | 2,363,557 |
| 2024-11-14 | 24.200 | 24.600 | 23.120 | 23.120 | 23.120 | 2,324,184 |
| 2024-11-13 | 23.600 | 24.950 | 23.100 | 24.350 | 24.350 | 2,867,842 |
| 2024-11-12 | 23.860 | 24.290 | 23.500 | 23.940 | 23.940 | 2,868,221 |
| 2024-11-11 | 23.550 | 23.950 | 23.090 | 23.870 | 23.870 | 2,663,100 |
| 2024-11-08 | 23.700 | 24.050 | 23.370 | 23.500 | 23.500 | 3,150,884 |
| 2024-11-07 | 23.800 | 23.990 | 23.280 | 23.620 | 23.620 | 2,953,600 |
| 2024-11-06 | 23.200 | 25.500 | 22.520 | 23.790 | 23.790 | 4,951,767 |
| 2024-11-05 | 22.700 | 23.500 | 22.360 | 23.140 | 23.140 | 3,127,785 |
| 2024-11-04 | 21.880 | 22.950 | 21.660 | 22.700 | 22.700 | 2,297,574 |
| 2024-11-01 | 23.630 | 23.800 | 21.550 | 21.950 | 21.950 | 3,916,646 |
| 2024-10-31 | 24.170 | 24.600 | 23.350 | 23.710 | 23.710 | 5,307,085 |
| 2024-10-30 | 23.960 | 25.700 | 23.030 | 24.830 | 24.830 | 8,040,177 |
| 2024-10-29 | 21.820 | 25.990 | 21.420 | 24.550 | 24.550 | 7,206,926 |
| 2024-10-28 | 21.670 | 21.990 | 21.580 | 21.830 | 21.830 | 2,123,858 |
| 2024-10-25 | 21.540 | 22.120 | 21.540 | 21.840 | 21.840 | 1,656,499 |
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.