Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.030	14.440	13.990	14.240	14.240	31,674,449
2024-07-23	14.660	14.700	14.050	14.050	14.050	39,606,700
2024-07-22	14.300	14.890	14.060	14.580	14.580	58,248,679
2024-07-19	14.000	14.390	13.930	14.260	14.260	44,810,262
2024-07-18	14.160	14.170	13.720	14.040	14.040	55,015,642
2024-07-17	14.350	14.410	14.160	14.160	14.160	28,033,019
2024-07-16	14.570	14.670	13.990	14.410	14.410	66,556,229
2024-07-15	14.880	14.980	14.560	14.680	14.680	27,890,785
2024-07-12	15.220	15.250	14.810	15.060	15.060	41,902,409
2024-07-11	15.590	15.660	15.020	15.190	15.190	64,075,717
2024-07-10	15.950	15.980	15.320	15.370	15.370	59,924,514
2024-07-09	15.370	16.050	15.250	15.990	15.990	65,087,496
2024-07-08	15.300	15.650	15.160	15.300	15.300	44,253,510
2024-07-05	15.290	15.290	15.290	15.290	15.290	0
2024-07-04	15.190	15.720	15.190	15.290	15.290	45,434,018
2024-07-03	15.130	15.200	14.760	15.170	15.170	36,497,877
2024-07-02	15.850	15.990	14.480	15.130	15.130	102,061,437
2024-07-01	15.860	16.010	15.570	15.930	15.930	32,542,261
2024-06-28	15.100	16.100	15.100	15.850	15.850	62,804,955
2024-06-27	15.230	15.380	14.920	15.180	15.180	38,768,200
2024-06-26	15.260	15.390	15.120	15.320	15.320	31,045,030
2024-06-25	15.650	15.680	15.210	15.280	15.280	50,590,116
2024-06-24	15.670	16.200	15.660	15.700	15.700	67,166,248
2024-06-21	15.580	15.900	15.490	15.810	15.810	48,102,945
2024-06-20	15.510	15.980	15.500	15.620	15.620	66,391,669
2024-06-19	15.680	15.740	15.420	15.560	15.560	34,219,126
2024-06-18	15.380	15.660	15.300	15.630	15.630	57,804,199
2024-06-17	14.710	15.430	14.700	15.380	15.380	76,574,018
2024-06-14	14.600	14.810	14.400	14.740	14.740	34,206,382
2024-06-13	14.440	14.850	14.380	14.650	14.650	39,146,222
2024-06-12	14.510	14.770	14.310	14.500	14.500	30,797,420
2024-06-11	14.410	14.720	14.160	14.560	14.560	33,907,247
2024-06-07	14.450	14.560	14.150	14.460	14.460	39,526,915
2024-06-06	14.560	14.750	14.330	14.430	14.430	38,514,100
2024-06-05	15.070	15.170	14.500	14.540	14.540	58,082,814
2024-06-04	14.730	15.150	14.690	15.130	15.130	43,159,233
2024-06-03	15.010	15.020	14.620	14.790	14.790	48,570,036
2024-05-31	15.370	15.450	15.030	15.060	15.060	42,072,805
2024-05-30	15.340	15.520	15.140	15.380	15.380	40,982,684
2024-05-29	15.100	15.650	15.030	15.340	15.340	52,734,187
2024-05-28	15.430	15.870	15.180	15.230	15.230	87,755,200
2024-05-27	14.840	15.350	14.700	15.340	15.340	91,487,599
2024-05-24	14.570	15.190	14.470	14.620	14.620	65,097,662
2024-05-23	14.490	14.630	14.280	14.540	14.540	50,930,944
2024-05-22	14.750	14.820	14.440	14.500	14.500	54,385,201
2024-05-21	14.890	14.960	14.680	14.750	14.750	35,199,912
2024-05-20	14.750	15.070	14.700	14.940	14.940	46,379,130
2024-05-17	14.910	15.020	14.560	14.770	14.770	62,322,978
2024-05-16	14.730	15.490	14.730	15.050	15.050	111,298,110
2024-05-15	14.920	15.040	14.600	14.700	14.700	50,563,199
2024-05-14	14.970	15.100	14.810	14.970	14.970	61,106,667
2024-05-13	14.300	15.240	14.220	15.010	15.010	146,105,098
2024-05-10	14.180	14.480	14.130	14.380	14.380	58,296,380
2024-05-09	13.870	14.280	13.870	14.180	14.180	59,646,979
2024-05-08	13.830	14.170	13.650	13.940	13.940	75,002,991
2024-05-07	13.900	13.900	13.690	13.840	13.840	44,258,850
2024-05-06	13.840	14.210	13.820	13.910	13.910	80,581,849
2024-04-30	13.500	13.630	13.400	13.570	13.570	53,518,203
2024-04-29	12.630	13.760	12.620	13.580	13.580	138,548,431
2024-04-26	12.610	12.610	12.020	12.560	12.560	141,642,614

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.1000 CNY
2022-08-05	0.1000 CNY
2021-05-10	0.1000 CNY
2020-07-16	0.1000 CNY
2019-07-16	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.