Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.800	14.950	14.580	14.590	14.496	64,339,724
2023-04-26	14.700	15.230	14.220	14.940	14.843	98,827,443
2023-04-25	15.530	15.570	15.050	15.270	15.171	79,995,273
2023-04-24	15.390	15.850	15.260	15.600	15.499	79,303,284
2023-04-21	16.280	16.280	15.350	15.420	15.320	136,988,303
2023-04-20	16.150	16.340	16.100	16.200	16.095	76,710,114
2023-04-19	16.320	16.330	16.050	16.080	15.976	95,094,963
2023-04-18	16.120	16.550	16.100	16.440	16.334	103,388,467
2023-04-17	16.240	16.280	16.020	16.100	15.996	82,566,233
2023-04-14	16.380	16.520	16.050	16.240	16.135	110,045,492
2023-04-13	17.310	17.310	16.310	16.420	16.314	199,084,302
2023-04-12	17.250	17.570	17.120	17.340	17.228	109,024,163
2023-04-11	17.410	17.550	17.050	17.380	17.268	111,794,087
2023-04-10	17.650	17.690	17.000	17.120	17.009	151,132,596
2023-04-07	18.280	18.490	17.700	17.850	17.735	166,525,552
2023-04-06	17.200	18.000	16.740	18.000	17.884	203,672,543
2023-04-04	17.710	17.770	17.200	17.320	17.208	150,314,060
2023-04-03	17.160	17.880	17.150	17.660	17.546	170,974,621
2023-03-31	16.990	17.180	16.810	17.090	16.980	95,939,762
2023-03-30	16.930	17.280	16.910	17.070	16.960	111,861,598
2023-03-29	17.310	17.580	16.820	17.120	17.009	183,489,235
2023-03-28	18.540	18.540	17.310	17.380	17.268	265,509,747
2023-03-27	18.120	18.940	17.930	18.730	18.609	277,943,739
2023-03-24	17.530	18.870	17.260	18.080	17.963	290,253,684
2023-03-23	16.900	17.750	16.880	17.440	17.327	239,315,218
2023-03-22	17.070	17.150	16.810	16.970	16.860	189,788,024
2023-03-21	17.000	17.460	16.590	17.330	17.218	331,721,135
2023-03-20	16.080	16.800	16.000	16.800	16.691	285,473,887
2023-03-17	15.450	15.530	15.220	15.270	15.171	68,568,243
2023-03-16	15.610	15.870	15.250	15.330	15.231	70,956,502
2023-03-15	15.310	15.960	15.310	15.780	15.678	105,559,399
2023-03-14	15.250	15.360	15.000	15.220	15.122	57,646,443
2023-03-13	15.270	15.450	15.120	15.250	15.151	57,081,398
2023-03-10	15.500	15.500	15.080	15.160	15.062	87,992,082
2023-03-09	15.930	15.990	15.610	15.660	15.559	52,765,891
2023-03-08	15.490	15.680	15.470	15.640	15.539	48,605,450
2023-03-07	16.100	16.110	15.430	15.530	15.430	99,530,349
2023-03-06	16.040	16.270	15.910	16.170	16.065	74,397,804
2023-03-03	16.420	16.460	15.900	16.040	15.936	97,971,570
2023-03-02	16.090	16.480	15.980	16.290	16.185	133,277,974
2023-03-01	15.980	16.150	15.910	16.060	15.956	77,100,834
2023-02-28	16.250	16.300	15.800	16.060	15.956	111,650,811
2023-02-27	15.650	16.300	15.560	16.180	16.075	131,486,170
2023-02-24	15.700	15.880	15.550	15.750	15.648	81,924,806
2023-02-23	15.290	15.800	15.250	15.790	15.688	120,535,923
2023-02-22	15.380	15.500	15.270	15.310	15.211	48,458,822
2023-02-21	15.360	15.590	15.240	15.490	15.390	68,139,677
2023-02-20	15.170	15.390	15.110	15.390	15.291	56,145,218
2023-02-17	15.400	15.490	15.120	15.160	15.062	66,886,696
2023-02-16	15.950	15.950	15.310	15.490	15.390	94,700,004
2023-02-15	15.800	16.070	15.760	15.900	15.797	107,175,132
2023-02-14	15.610	15.840	15.580	15.750	15.648	65,912,030
2023-02-13	15.520	15.730	15.480	15.610	15.509	72,017,572
2023-02-10	15.810	15.950	15.600	15.680	15.579	78,929,906
2023-02-09	15.180	15.860	15.030	15.830	15.728	142,536,797
2023-02-08	15.200	15.320	15.170	15.200	15.102	68,183,690
2023-02-07	15.270	15.320	15.030	15.190	15.092	78,060,197
2023-02-06	15.180	15.330	15.030	15.270	15.171	86,324,467
2023-02-03	15.830	15.850	15.010	15.360	15.261	205,215,825
2023-02-02	16.600	16.710	15.970	16.040	15.936	168,030,775

← NewerPage 15 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.