Zhongjie (Jiangsu) Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 21.840 | 22.170 | 21.400 | 21.550 | 21.550 | 1,477,200 |
| 2024-10-23 | 21.980 | 22.380 | 21.750 | 21.840 | 21.840 | 2,489,021 |
| 2024-10-22 | 21.630 | 22.150 | 21.450 | 21.980 | 21.980 | 2,292,000 |
| 2024-10-21 | 21.100 | 22.000 | 21.020 | 21.600 | 21.600 | 2,789,719 |
| 2024-10-18 | 20.120 | 21.490 | 20.000 | 21.100 | 21.100 | 2,748,506 |
| 2024-10-17 | 20.220 | 20.670 | 20.040 | 20.120 | 20.120 | 1,762,001 |
| 2024-10-16 | 19.990 | 20.570 | 19.750 | 20.040 | 20.040 | 1,749,000 |
| 2024-10-15 | 20.700 | 21.160 | 20.340 | 20.370 | 20.370 | 2,099,400 |
| 2024-10-14 | 20.400 | 21.080 | 20.050 | 20.890 | 20.890 | 2,169,300 |
| 2024-10-11 | 21.710 | 21.760 | 19.860 | 20.300 | 20.300 | 3,573,250 |
| 2024-10-10 | 22.500 | 23.590 | 21.800 | 21.850 | 21.850 | 3,315,197 |
| 2024-10-09 | 25.000 | 25.430 | 22.190 | 22.260 | 22.260 | 4,877,529 |
| 2024-10-08 | 26.760 | 26.760 | 23.880 | 26.750 | 26.750 | 9,456,604 |
| 2024-09-30 | 19.500 | 22.360 | 19.010 | 22.300 | 22.300 | 6,811,671 |
| 2024-09-27 | 17.920 | 19.030 | 17.860 | 18.630 | 18.630 | 2,659,365 |
| 2024-09-26 | 17.370 | 17.780 | 17.370 | 17.740 | 17.740 | 1,612,965 |
| 2024-09-25 | 17.470 | 18.000 | 17.360 | 17.390 | 17.390 | 1,716,335 |
| 2024-09-24 | 17.070 | 17.500 | 16.820 | 17.390 | 17.390 | 1,934,157 |
| 2024-09-23 | 16.660 | 17.030 | 16.590 | 17.010 | 17.010 | 1,215,160 |
| 2024-09-20 | 16.770 | 17.160 | 16.610 | 16.810 | 16.810 | 1,811,600 |
| 2024-09-19 | 15.950 | 17.850 | 15.950 | 16.950 | 16.950 | 2,793,281 |
| 2024-09-18 | 15.820 | 15.990 | 15.370 | 15.860 | 15.860 | 785,981 |
| 2024-09-13 | 16.540 | 16.540 | 15.810 | 15.900 | 15.900 | 1,130,900 |
| 2024-09-12 | 16.680 | 17.070 | 16.350 | 16.390 | 16.390 | 691,000 |
| 2024-09-11 | 17.180 | 17.180 | 16.820 | 16.900 | 16.900 | 475,064 |
| 2024-09-10 | 17.070 | 17.140 | 16.700 | 17.090 | 17.090 | 622,400 |
| 2024-09-09 | 17.160 | 17.160 | 16.500 | 16.830 | 16.830 | 571,700 |
| 2024-09-06 | 17.430 | 17.540 | 16.900 | 16.910 | 16.910 | 664,600 |
| 2024-09-05 | 17.370 | 17.440 | 17.220 | 17.370 | 17.370 | 504,600 |
| 2024-09-04 | 17.450 | 17.480 | 17.060 | 17.180 | 17.180 | 640,300 |
| 2024-09-03 | 17.210 | 17.470 | 16.990 | 17.400 | 17.400 | 669,000 |
| 2024-09-02 | 17.490 | 17.620 | 17.080 | 17.080 | 17.080 | 692,300 |
| 2024-08-30 | 17.260 | 17.760 | 17.150 | 17.570 | 17.570 | 1,075,300 |
| 2024-08-29 | 16.890 | 17.290 | 16.860 | 17.220 | 17.220 | 583,900 |
| 2024-08-28 | 16.580 | 17.210 | 16.500 | 17.020 | 17.020 | 700,900 |
| 2024-08-27 | 17.370 | 17.370 | 16.830 | 16.870 | 16.870 | 725,700 |
| 2024-08-26 | 16.910 | 17.290 | 16.770 | 17.190 | 17.190 | 941,401 |
| 2024-08-23 | 17.300 | 17.300 | 16.730 | 16.860 | 16.860 | 1,391,291 |
| 2024-08-22 | 17.510 | 18.300 | 17.510 | 17.550 | 17.550 | 1,805,300 |
| 2024-08-21 | 17.270 | 17.600 | 17.120 | 17.410 | 17.410 | 580,300 |
| 2024-08-20 | 17.360 | 17.490 | 17.100 | 17.260 | 17.260 | 681,100 |
| 2024-08-19 | 17.930 | 17.960 | 17.480 | 17.480 | 17.480 | 722,200 |
| 2024-08-16 | 18.050 | 18.220 | 17.880 | 17.900 | 17.900 | 675,302 |
| 2024-08-15 | 17.800 | 18.030 | 17.550 | 18.000 | 18.000 | 832,600 |
| 2024-08-14 | 17.980 | 18.090 | 17.810 | 17.850 | 17.850 | 473,100 |
| 2024-08-13 | 17.850 | 17.970 | 17.390 | 17.970 | 17.970 | 1,016,500 |
| 2024-08-12 | 18.190 | 18.220 | 17.520 | 17.650 | 17.650 | 1,203,600 |
| 2024-08-09 | 18.390 | 18.550 | 18.000 | 18.020 | 18.020 | 761,800 |
| 2024-08-08 | 18.140 | 18.800 | 17.670 | 18.390 | 18.390 | 1,390,300 |
| 2024-08-07 | 18.240 | 18.520 | 18.170 | 18.270 | 18.270 | 827,900 |
| 2024-08-06 | 17.980 | 18.330 | 17.880 | 18.240 | 18.240 | 1,131,900 |
| 2024-08-05 | 18.800 | 19.270 | 17.950 | 17.970 | 17.970 | 1,540,700 |
| 2024-08-02 | 19.590 | 19.590 | 18.900 | 18.900 | 18.900 | 1,180,357 |
| 2024-08-01 | 19.690 | 19.840 | 19.450 | 19.570 | 19.570 | 1,096,500 |
| 2024-07-31 | 18.890 | 19.840 | 18.890 | 19.700 | 19.700 | 1,674,800 |
| 2024-07-30 | 19.000 | 19.260 | 18.900 | 19.050 | 19.050 | 973,700 |
| 2024-07-29 | 19.490 | 19.570 | 19.080 | 19.150 | 19.150 | 986,802 |
| 2024-07-26 | 18.980 | 19.500 | 18.980 | 19.370 | 19.370 | 1,602,300 |
| 2024-07-25 | 18.300 | 18.880 | 18.090 | 18.670 | 18.670 | 1,147,400 |
| 2024-07-24 | 18.860 | 19.130 | 18.360 | 18.380 | 18.380 | 1,408,200 |
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.