Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.300	14.820	14.120	14.650	14.650	45,424,394
2023-10-26	14.180	14.430	13.990	14.360	14.360	38,198,120
2023-10-25	14.470	14.730	14.180	14.280	14.280	34,085,771
2023-10-24	14.220	14.400	14.030	14.350	14.350	36,003,028
2023-10-23	14.540	14.750	14.060	14.220	14.220	39,100,749
2023-10-20	14.490	14.980	14.490	14.670	14.670	43,713,170
2023-10-19	14.710	14.860	14.630	14.640	14.640	29,253,442
2023-10-18	15.050	15.060	14.750	14.850	14.850	27,392,050
2023-10-17	14.920	15.250	14.920	15.130	15.130	46,274,834
2023-10-16	15.200	15.230	14.770	14.900	14.900	33,681,798
2023-10-13	15.150	15.210	14.970	15.170	15.170	50,458,588
2023-10-12	14.700	15.440	14.580	15.190	15.190	102,412,750
2023-10-11	14.720	14.830	14.500	14.550	14.550	37,911,319
2023-10-10	14.850	14.940	14.540	14.570	14.570	48,987,984
2023-10-09	14.800	15.120	14.670	14.890	14.890	42,579,925
2023-09-28	14.570	15.070	14.540	14.850	14.850	88,352,353
2023-09-27	13.900	14.710	13.890	14.600	14.600	104,063,077
2023-09-26	13.880	14.200	13.820	13.950	13.950	38,661,256
2023-09-25	13.950	13.990	13.800	13.820	13.820	24,244,285
2023-09-22	13.760	14.000	13.600	14.000	14.000	34,550,058
2023-09-21	13.760	13.890	13.620	13.640	13.640	21,039,084
2023-09-20	13.780	13.880	13.740	13.750	13.750	14,203,475
2023-09-19	13.900	13.960	13.750	13.810	13.810	17,998,832
2023-09-18	13.800	14.050	13.750	13.950	13.950	18,631,112
2023-09-15	14.110	14.170	13.880	13.930	13.930	27,534,677
2023-09-14	14.150	14.340	14.040	14.080	14.080	22,026,762
2023-09-13	14.370	14.390	14.110	14.170	14.170	22,154,452
2023-09-12	14.460	14.540	14.330	14.390	14.390	22,196,065
2023-09-11	14.350	14.600	14.300	14.460	14.460	24,643,250
2023-09-08	14.290	14.390	14.150	14.310	14.310	21,600,632
2023-09-07	14.580	14.610	14.350	14.350	14.350	21,916,215
2023-09-06	14.580	14.610	14.460	14.580	14.580	25,874,987
2023-09-05	14.800	14.920	14.650	14.680	14.680	22,885,420
2023-09-04	14.580	14.810	14.570	14.790	14.790	32,288,430
2023-09-01	14.560	14.650	14.490	14.550	14.550	19,080,210
2023-08-31	14.550	14.760	14.410	14.570	14.570	41,529,209
2023-08-30	14.310	14.780	14.310	14.540	14.540	84,138,874
2023-08-29	13.720	14.070	13.620	14.000	14.000	33,115,418
2023-08-28	14.200	14.280	13.670	13.710	13.710	37,968,274
2023-08-25	13.790	13.800	13.420	13.530	13.530	27,837,152
2023-08-24	13.790	14.040	13.740	13.870	13.870	24,370,748
2023-08-23	14.050	14.070	13.770	13.780	13.780	27,561,599
2023-08-22	14.260	14.300	13.700	14.110	14.110	42,518,221
2023-08-21	14.360	14.420	14.170	14.170	14.170	20,853,223
2023-08-18	14.550	14.600	14.310	14.310	14.310	23,151,700
2023-08-17	14.360	14.550	14.320	14.530	14.530	28,038,433
2023-08-16	14.450	14.500	14.230	14.360	14.360	27,608,036
2023-08-15	14.620	14.730	14.320	14.440	14.440	27,690,314
2023-08-14	14.490	14.650	14.400	14.620	14.620	24,029,081
2023-08-11	14.800	14.870	14.650	14.670	14.670	24,203,526
2023-08-10	14.650	14.790	14.600	14.770	14.770	21,645,750
2023-08-09	14.890	14.950	14.620	14.690	14.690	40,959,854
2023-08-08	15.310	15.350	14.800	14.980	14.980	64,633,854
2023-08-07	15.440	15.540	15.300	15.410	15.410	35,628,308
2023-08-04	15.310	15.570	15.310	15.410	15.410	47,692,072
2023-08-03	15.530	15.560	15.210	15.460	15.360	73,086,628
2023-08-02	16.300	16.670	15.870	15.890	15.787	135,179,337
2023-08-01	15.750	15.950	15.480	15.890	15.787	56,550,714
2023-07-31	15.810	15.870	15.660	15.740	15.638	36,498,480
2023-07-28	15.740	15.810	15.520	15.740	15.638	28,672,181

← NewerPage 13 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.