Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.010	12.010	11.380	11.480	11.480	44,006,569
2024-01-19	12.100	12.400	12.000	12.010	12.010	54,320,579
2024-01-18	11.640	12.180	11.560	12.150	12.150	78,298,698
2024-01-17	12.000	12.100	11.680	11.680	11.680	51,243,625
2024-01-16	12.000	12.260	11.800	12.100	12.100	127,609,131
2024-01-15	11.530	11.560	11.370	11.400	11.400	26,590,806
2024-01-12	11.590	11.730	11.520	11.570	11.570	29,094,838
2024-01-11	11.240	11.710	11.200	11.640	11.640	44,184,500
2024-01-10	11.400	11.520	11.130	11.250	11.250	38,915,031
2024-01-09	11.600	11.690	11.350	11.450	11.450	38,250,474
2024-01-08	11.720	11.870	11.520	11.530	11.530	30,188,955
2024-01-05	12.110	12.160	11.690	11.730	11.730	42,451,030
2024-01-04	12.290	12.290	12.030	12.110	12.110	24,776,117
2024-01-03	12.370	12.510	12.150	12.300	12.300	33,397,744
2024-01-02	12.510	12.610	12.390	12.400	12.400	32,238,516
2023-12-29	12.360	12.690	12.310	12.490	12.490	57,899,638
2023-12-28	11.640	12.550	11.580	12.400	12.400	91,998,768
2023-12-27	11.570	11.640	11.430	11.640	11.640	22,813,965
2023-12-26	11.750	11.770	11.460	11.520	11.520	26,276,690
2023-12-25	11.640	11.760	11.630	11.740	11.740	22,726,089
2023-12-22	11.650	11.810	11.560	11.670	11.670	41,281,169
2023-12-21	11.470	11.720	11.330	11.680	11.680	52,424,017
2023-12-20	11.730	11.750	11.500	11.510	11.510	41,446,261
2023-12-19	11.850	11.860	11.550	11.660	11.660	54,464,588
2023-12-18	12.180	12.250	11.790	11.850	11.850	55,000,537
2023-12-15	12.560	12.600	12.220	12.260	12.260	39,423,104
2023-12-14	12.570	12.650	12.480	12.520	12.520	25,384,332
2023-12-13	12.900	12.930	12.460	12.480	12.480	43,890,740
2023-12-12	12.850	13.020	12.820	12.910	12.910	22,968,228
2023-12-11	12.820	12.890	12.600	12.890	12.890	31,839,373
2023-12-08	12.790	12.920	12.760	12.820	12.820	31,517,942
2023-12-07	13.060	13.090	12.740	12.780	12.780	36,638,091
2023-12-06	13.000	13.150	12.890	13.050	13.050	30,829,748
2023-12-05	13.160	13.290	12.990	13.000	13.000	35,464,105
2023-12-04	12.900	13.270	12.900	13.170	13.170	49,132,017
2023-12-01	12.980	13.040	12.720	12.890	12.890	45,979,877
2023-11-30	13.130	13.200	12.870	12.980	12.980	37,294,223
2023-11-29	13.460	13.470	13.130	13.160	13.160	57,234,630
2023-11-28	13.540	13.600	13.370	13.490	13.490	34,183,998
2023-11-27	13.660	13.670	13.430	13.570	13.570	38,750,408
2023-11-24	13.880	13.880	13.660	13.700	13.700	28,240,574
2023-11-23	13.760	13.880	13.660	13.880	13.880	31,165,747
2023-11-22	14.000	14.030	13.750	13.760	13.760	54,049,043
2023-11-21	14.280	14.320	14.030	14.060	14.060	38,521,235
2023-11-20	14.210	14.240	14.080	14.240	14.240	28,362,762
2023-11-17	14.200	14.290	14.150	14.220	14.220	26,626,099
2023-11-16	14.490	14.490	14.260	14.260	14.260	35,425,819
2023-11-15	14.460	14.590	14.350	14.490	14.490	72,090,715
2023-11-14	14.190	14.290	14.140	14.200	14.200	31,895,928
2023-11-13	14.430	14.500	14.100	14.180	14.180	52,655,558
2023-11-10	14.550	14.590	14.400	14.420	14.420	29,008,319
2023-11-09	14.360	14.680	14.350	14.610	14.610	44,154,867
2023-11-08	14.500	14.580	14.320	14.400	14.400	33,589,057
2023-11-07	14.490	14.590	14.360	14.530	14.530	32,137,794
2023-11-06	14.130	14.680	14.080	14.550	14.550	66,987,327
2023-11-03	13.840	14.100	13.840	13.990	13.990	38,518,240
2023-11-02	14.190	14.220	13.810	13.830	13.830	48,776,548
2023-11-01	14.060	14.440	13.890	14.170	14.170	57,932,405
2023-10-31	14.500	14.560	13.610	13.990	13.990	102,230,060
2023-10-30	14.630	14.820	14.410	14.640	14.640	47,060,405

← NewerPage 12 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.