Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.900	15.990	15.650	15.750	15.648	33,655,629
2023-07-26	15.710	16.090	15.650	15.960	15.857	56,581,805
2023-07-25	15.650	15.770	15.600	15.700	15.598	30,445,848
2023-07-24	15.600	15.790	15.480	15.540	15.440	19,734,987
2023-07-21	15.600	15.780	15.500	15.640	15.539	23,421,351
2023-07-20	15.620	15.680	15.470	15.500	15.400	23,725,659
2023-07-19	15.720	15.790	15.500	15.560	15.459	29,143,358
2023-07-18	16.020	16.020	15.670	15.720	15.618	44,510,725
2023-07-17	15.750	16.040	15.620	16.030	15.926	50,938,304
2023-07-14	15.450	16.080	15.450	15.870	15.767	99,015,694
2023-07-13	15.440	15.490	15.280	15.380	15.281	34,654,472
2023-07-12	15.610	15.680	15.280	15.330	15.231	41,221,396
2023-07-11	15.310	15.760	15.270	15.670	15.569	45,042,269
2023-07-10	15.650	15.880	15.240	15.300	15.201	54,077,826
2023-07-07	15.910	15.930	15.610	15.620	15.519	43,845,825
2023-07-06	15.900	16.170	15.900	16.030	15.926	35,769,099
2023-07-05	16.220	16.290	15.930	15.950	15.847	52,359,878
2023-07-04	16.540	16.660	16.200	16.320	16.214	71,232,664
2023-07-03	15.910	16.570	15.780	16.440	16.334	111,541,049
2023-06-30	15.750	16.140	15.700	15.910	15.807	54,877,773
2023-06-29	16.000	16.100	15.770	15.810	15.708	42,400,063
2023-06-28	16.230	16.250	15.750	16.000	15.897	53,283,084
2023-06-27	16.050	16.280	15.860	16.150	16.046	50,821,176
2023-06-26	15.480	16.360	15.400	16.010	15.906	95,422,508
2023-06-21	16.020	16.070	15.700	15.800	15.698	70,209,686
2023-06-20	16.480	16.480	16.110	16.220	16.115	111,353,652
2023-06-19	16.080	16.710	15.900	16.570	16.463	152,693,425
2023-06-16	15.880	16.270	15.730	16.080	15.976	117,440,898
2023-06-15	15.890	16.350	15.830	16.000	15.897	156,888,435
2023-06-14	15.360	16.100	15.300	15.900	15.797	141,711,899
2023-06-13	14.970	15.530	14.920	15.410	15.310	93,873,007
2023-06-12	15.150	15.190	14.670	15.030	14.933	97,717,921
2023-06-09	14.490	15.640	14.290	15.480	15.380	154,625,854
2023-06-08	14.730	14.760	14.410	14.490	14.396	53,440,727
2023-06-07	15.310	15.380	14.610	14.750	14.655	83,798,508
2023-06-06	15.600	15.680	15.140	15.220	15.122	65,223,185
2023-06-05	15.500	15.700	15.430	15.600	15.499	60,115,101
2023-06-02	14.780	16.200	14.720	15.700	15.598	148,756,856
2023-06-01	14.630	15.030	14.560	14.830	14.734	76,792,063
2023-05-31	14.590	14.620	14.350	14.540	14.446	45,444,960
2023-05-30	14.720	14.760	14.120	14.530	14.436	93,765,443
2023-05-29	15.180	15.250	14.750	14.770	14.675	66,838,280
2023-05-26	15.480	15.520	15.010	15.130	15.032	60,919,974
2023-05-25	15.300	15.580	15.200	15.530	15.430	56,450,477
2023-05-24	15.500	15.670	15.400	15.430	15.330	45,469,209
2023-05-23	15.860	15.890	15.500	15.510	15.410	60,617,653
2023-05-22	16.060	16.320	15.730	15.800	15.698	82,900,389
2023-05-19	15.810	16.190	15.510	16.040	15.936	101,727,256
2023-05-18	15.790	16.070	15.720	15.890	15.787	81,567,957
2023-05-17	15.730	15.960	15.570	15.870	15.767	91,141,390
2023-05-16	15.300	16.150	15.230	15.980	15.877	176,987,627
2023-05-15	15.110	15.790	15.110	15.340	15.241	146,529,286
2023-05-12	14.800	14.880	14.540	14.690	14.595	75,976,671
2023-05-11	14.360	15.120	14.250	14.940	14.843	163,824,310
2023-05-10	13.560	14.310	13.390	14.300	14.208	154,021,450
2023-05-09	14.130	14.130	13.540	13.560	13.472	113,927,985
2023-05-08	14.100	14.390	14.080	14.100	14.009	97,826,929
2023-05-05	14.590	14.610	14.060	14.100	14.009	76,962,532
2023-05-04	14.550	14.780	14.500	14.590	14.496	60,682,236
2023-04-28	14.650	14.820	14.520	14.590	14.496	79,581,416

← NewerPage 14 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.