Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.490	16.590	16.230	16.560	16.453	103,322,365
2023-01-31	15.890	16.660	15.800	16.350	16.244	136,346,288
2023-01-30	15.730	15.890	15.510	15.630	15.529	97,617,866
2023-01-20	15.180	15.620	15.180	15.460	15.360	107,308,989
2023-01-19	16.390	16.450	14.900	15.160	15.062	245,536,658
2023-01-18	16.200	16.550	16.140	16.450	16.344	78,104,568
2023-01-17	16.400	16.410	15.970	16.090	15.986	85,013,379
2023-01-16	16.520	16.700	16.250	16.420	16.314	65,169,777
2023-01-13	16.910	16.910	16.200	16.460	16.354	74,063,873
2023-01-12	16.420	17.050	16.360	16.690	16.582	89,934,207
2023-01-11	16.990	17.000	16.280	16.390	16.284	82,386,569
2023-01-10	16.980	17.500	16.800	16.820	16.711	86,465,925
2023-01-09	16.490	17.000	16.180	16.890	16.781	92,711,415
2023-01-06	16.190	16.720	16.100	16.480	16.373	86,254,332
2023-01-05	16.240	16.430	15.900	16.400	16.294	106,205,284
2023-01-04	16.880	16.880	16.060	16.190	16.085	96,651,472
2023-01-03	16.110	16.990	16.030	16.900	16.791	117,458,479
2022-12-30	15.940	16.420	15.810	16.150	16.046	79,986,091
2022-12-29	15.800	16.350	15.780	15.870	15.767	85,156,722
2022-12-28	15.330	16.200	15.100	15.870	15.767	150,709,835
2022-12-27	15.040	15.540	14.870	15.440	15.340	78,169,216
2022-12-26	14.170	15.100	14.120	15.040	14.943	93,332,309
2022-12-23	14.080	14.580	14.020	14.170	14.078	63,941,262
2022-12-22	14.910	14.950	14.180	14.240	14.148	92,713,911
2022-12-21	15.160	15.250	14.640	14.860	14.764	60,828,062
2022-12-20	14.690	15.190	14.640	15.080	14.983	88,353,005
2022-12-19	14.920	15.110	14.650	14.700	14.605	54,016,658
2022-12-16	15.260	15.290	14.780	14.960	14.863	66,971,309
2022-12-15	15.140	15.380	15.030	15.350	15.251	48,292,138
2022-12-14	15.440	15.540	15.000	15.140	15.042	70,963,830
2022-12-13	15.840	15.880	15.340	15.400	15.300	71,290,311
2022-12-12	15.780	16.050	15.240	15.870	15.767	79,557,444
2022-12-09	16.100	16.200	15.800	15.800	15.698	92,413,068
2022-12-08	16.200	16.400	16.080	16.210	16.105	65,281,133
2022-12-07	16.340	16.380	15.860	16.090	15.986	82,764,622
2022-12-06	16.670	16.740	16.140	16.300	16.195	98,297,783
2022-12-05	17.050	17.110	16.570	16.660	16.552	67,002,395
2022-12-02	16.630	17.290	16.580	16.950	16.840	81,846,542
2022-12-01	16.880	17.530	16.600	16.710	16.602	117,592,728
2022-11-30	16.380	16.850	16.360	16.690	16.582	93,691,322
2022-11-29	16.000	16.680	15.900	16.530	16.423	179,585,329
2022-11-28	15.520	16.250	15.480	16.160	16.056	375,030,621
2022-11-25	17.200	17.200	17.200	17.200	17.089	18,182,800
2022-11-24	19.090	19.690	18.960	19.110	18.986	65,875,565
2022-11-23	18.300	19.240	18.050	19.070	18.947	93,901,367
2022-11-22	18.810	18.840	18.210	18.330	18.211	78,140,214
2022-11-21	18.810	19.320	18.680	18.850	18.728	71,571,197
2022-11-18	19.480	19.550	18.500	18.790	18.669	118,776,156
2022-11-17	20.110	20.170	19.150	19.470	19.344	103,738,364
2022-11-16	20.840	21.000	19.950	20.280	20.149	69,934,674
2022-11-15	20.110	20.910	20.000	20.850	20.715	57,041,145
2022-11-14	20.700	21.000	19.900	20.300	20.169	63,816,385
2022-11-11	21.300	21.400	20.580	20.910	20.775	73,267,256
2022-11-10	20.810	21.050	20.350	20.460	20.328	59,212,615
2022-11-09	20.880	21.280	20.550	20.840	20.705	66,392,468
2022-11-08	20.430	21.390	20.300	21.320	21.182	114,326,174
2022-11-07	20.700	20.800	19.210	20.430	20.298	160,952,412
2022-11-04	20.000	21.410	19.910	20.930	20.795	112,811,658
2022-11-03	19.800	20.760	19.560	20.210	20.079	139,212,165
2022-11-02	20.200	20.300	19.100	19.960	19.831	167,540,478

← NewerPage 16 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.