Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.870	12.990	12.740	12.820	12.820	27,942,705
2024-04-24	12.530	12.940	12.520	12.910	12.910	43,335,657
2024-04-23	12.520	12.600	12.360	12.550	12.550	31,508,588
2024-04-22	12.530	12.700	12.440	12.530	12.530	33,350,049
2024-04-19	12.960	12.960	12.350	12.630	12.630	101,114,774
2024-04-18	13.350	13.380	13.060	13.070	13.070	76,402,418
2024-04-17	13.180	13.470	12.930	13.380	13.380	68,874,603
2024-04-16	13.400	13.650	13.000	13.050	13.050	80,807,803
2024-04-15	13.340	13.580	13.200	13.490	13.490	52,253,822
2024-04-12	13.090	13.570	13.080	13.340	13.340	55,232,440
2024-04-11	12.900	13.140	12.810	13.040	13.040	36,935,472
2024-04-10	13.400	13.400	12.770	12.900	12.900	54,690,895
2024-04-09	13.220	13.500	13.220	13.430	13.430	25,166,210
2024-04-08	13.230	13.550	13.090	13.310	13.310	40,962,473
2024-04-03	13.780	13.780	13.270	13.320	13.320	56,678,283
2024-04-02	14.100	14.220	13.630	13.730	13.730	53,238,079
2024-04-01	14.150	14.330	13.960	14.100	14.100	37,731,687
2024-03-29	14.050	14.060	13.750	14.030	14.030	18,387,973
2024-03-28	13.730	14.200	13.720	14.060	14.060	39,858,639
2024-03-27	14.430	14.450	13.710	13.720	13.720	46,762,588
2024-03-26	14.300	14.450	14.130	14.330	14.330	56,905,698
2024-03-25	14.690	15.010	14.520	14.520	14.520	37,842,331
2024-03-22	14.800	14.940	14.550	14.750	14.750	46,160,323
2024-03-21	14.550	14.950	14.550	14.850	14.850	63,315,088
2024-03-20	14.710	14.830	14.540	14.580	14.580	43,970,891
2024-03-19	14.890	14.890	14.680	14.690	14.690	48,320,835
2024-03-18	14.850	14.930	14.690	14.890	14.890	62,233,336
2024-03-15	15.010	15.240	14.610	14.790	14.790	91,617,087
2024-03-14	14.950	15.170	14.770	15.090	15.090	83,373,981
2024-03-13	14.610	15.390	14.530	15.020	15.020	152,402,399
2024-03-12	14.430	14.830	14.320	14.470	14.470	103,750,266
2024-03-11	14.000	14.350	13.770	14.310	14.310	98,101,418
2024-03-08	13.480	13.930	13.460	13.900	13.900	77,994,886
2024-03-07	13.780	13.860	13.430	13.480	13.480	71,237,466
2024-03-06	13.120	14.070	13.080	13.910	13.910	131,388,287
2024-03-05	13.300	13.380	13.100	13.160	13.160	55,596,912
2024-03-04	13.370	13.530	13.240	13.420	13.420	70,299,855
2024-03-01	13.220	13.450	12.900	13.380	13.380	86,092,728
2024-02-29	12.510	13.100	12.480	13.090	13.090	68,357,795
2024-02-28	13.200	13.250	12.560	12.570	12.570	86,778,572
2024-02-27	12.370	13.060	12.310	13.060	13.060	84,943,408
2024-02-26	12.380	12.480	12.270	12.370	12.370	41,789,973
2024-02-23	12.420	12.520	12.360	12.420	12.420	36,830,364
2024-02-22	12.340	12.550	12.290	12.400	12.400	41,911,224
2024-02-21	12.150	12.670	12.100	12.380	12.380	62,011,966
2024-02-20	12.190	12.380	12.030	12.270	12.270	38,992,390
2024-02-19	12.140	12.380	12.130	12.280	12.280	48,573,950
2024-02-08	11.780	12.070	11.780	12.040	12.040	50,289,219
2024-02-07	11.530	11.950	11.500	11.730	11.730	50,279,328
2024-02-06	10.660	11.590	10.420	11.530	11.530	59,163,490
2024-02-05	11.280	11.390	10.530	10.690	10.690	57,893,867
2024-02-02	11.600	11.850	11.000	11.340	11.340	50,651,329
2024-02-01	11.540	11.800	11.330	11.570	11.570	29,725,182
2024-01-31	11.700	11.940	11.490	11.560	11.560	35,730,176
2024-01-30	12.000	12.030	11.700	11.740	11.740	26,121,867
2024-01-29	12.190	12.260	11.940	12.050	12.050	32,511,510
2024-01-26	12.410	12.450	12.170	12.190	12.190	39,711,725
2024-01-25	12.230	12.450	12.070	12.400	12.400	57,536,045
2024-01-24	12.190	12.320	11.870	12.260	12.260	61,183,589
2024-01-23	11.480	12.200	11.430	12.130	12.130	64,223,083

← NewerPage 11 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.