Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.860	42.900	39.030	42.370	42.370	2,991,230
2026-10-16	40.860	41.400	39.100	39.820	39.820	1,551,200
2026-10-15	42.360	43.090	40.240	40.500	40.500	2,606,400
2026-10-14	45.010	45.880	43.630	43.630	43.630	1,681,800
2026-10-13	41.150	45.500	40.690	45.080	45.080	2,840,230
2026-10-12	43.150	43.680	41.800	41.820	41.820	1,361,200
2026-10-09	42.920	43.330	41.100	43.150	43.150	1,926,800
2026-10-08	44.800	45.000	41.310	42.450	42.450	2,056,200
2026-09-30	45.210	46.310	44.500	44.800	44.800	1,794,000
2026-09-29	44.990	46.490	44.540	45.160	45.160	2,095,248
2026-09-28	47.990	47.990	42.190	45.290	45.290	4,739,475
2026-09-24	49.750	50.050	47.260	47.470	47.470	3,234,800
2026-09-23	50.480	50.490	49.180	49.750	49.750	3,008,300
2026-09-22	51.330	52.780	49.790	50.480	50.480	5,065,199
2026-09-21	51.280	53.880	47.850	51.000	51.000	8,042,700
2026-09-18	44.830	52.000	44.610	50.910	50.910	4,525,900
2026-09-17	43.770	45.440	43.510	44.280	44.280	1,445,300
2026-09-16	43.240	44.440	42.660	44.080	44.080	1,381,700
2026-09-15	43.890	44.230	42.900	42.970	42.970	964,900
2026-09-14	42.290	44.440	42.010	43.890	43.890	1,560,100
2026-09-11	43.410	43.410	41.110	42.570	42.570	1,927,500
2026-09-10	44.590	44.990	43.200	43.660	43.660	1,759,200
2026-09-09	43.300	44.880	43.010	44.780	44.780	2,292,700
2026-09-08	44.860	44.870	43.060	43.300	43.300	1,829,200
2026-09-07	44.000	44.990	43.680	44.860	44.860	2,037,300
2026-09-04	44.400	44.800	43.430	43.940	43.940	1,545,130
2026-09-03	43.280	44.950	42.020	44.100	44.100	2,788,806
2026-09-02	45.820	45.820	43.000	43.310	43.310	2,460,170
2026-09-01	45.200	46.500	44.180	45.830	45.830	2,005,600
2026-08-31	45.000	45.660	43.810	45.180	45.180	1,469,300
2026-08-28	45.680	46.290	44.420	45.260	45.260	2,157,100
2026-08-27	44.000	45.900	43.300	45.610	45.610	2,649,800
2026-08-26	43.900	44.500	43.240	44.180	44.180	2,212,700
2026-08-25	41.820	44.000	40.560	43.690	43.690	3,269,871
2026-08-24	43.430	43.550	41.260	41.820	41.820	3,093,800
2026-08-21	42.540	43.430	40.800	43.430	43.430	2,893,900
2026-08-20	42.490	42.670	41.310	42.540	42.540	2,344,300
2026-08-19	43.580	43.610	41.300	41.820	41.820	3,301,900
2026-08-18	40.000	43.600	39.640	43.290	43.290	4,297,950
2026-08-17	39.180	40.000	37.060	39.730	39.730	3,586,834
2026-08-14	35.350	39.180	35.330	39.180	39.180	4,373,301
2026-08-13	36.080	36.390	35.150	35.640	35.640	1,845,500
2026-08-12	36.030	36.450	35.300	35.800	35.800	1,737,816
2026-08-11	35.030	37.270	34.600	36.080	36.080	3,303,702
2026-08-10	34.630	35.190	33.260	35.150	35.150	2,023,563
2026-08-07	33.340	35.000	32.760	34.510	34.510	3,110,600
2026-08-06	33.860	34.090	32.300	33.670	33.670	3,447,100
2026-08-05	32.980	35.050	32.780	34.150	34.150	4,556,700
2026-08-04	32.040	33.170	31.310	32.750	32.750	4,156,500
2026-08-03	29.600	31.760	29.300	31.410	31.410	6,600,901
2026-07-31	30.300	31.180	28.780	29.300	29.300	3,762,300
2026-07-30	31.920	32.700	28.400	29.590	29.590	4,984,300
2026-07-29	33.750	33.920	30.080	31.910	31.910	4,684,300
2026-07-28	34.140	35.490	33.330	33.750	33.750	2,644,000
2026-07-27	34.500	35.120	32.670	34.150	34.150	3,638,600
2026-07-24	33.020	36.350	31.830	34.520	34.520	5,014,900
2026-07-23	33.510	34.630	32.440	33.380	33.380	3,291,400
2026-07-22	33.000	34.230	32.300	34.140	34.140	4,655,514
2026-07-21	34.800	35.670	28.880	33.120	33.120	6,954,400
2026-07-20	38.390	39.680	30.700	34.180	34.180	5,506,800

Page 1 of 5 · 242 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.