Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.900	21.900	19.770	20.450	20.318	176,510,656
2022-10-31	21.910	22.850	21.520	21.970	21.828	88,606,810
2022-10-28	21.100	22.650	21.100	22.100	21.957	123,103,644
2022-10-27	23.910	24.150	22.030	22.030	21.888	158,935,541
2022-10-26	24.850	25.110	24.100	24.480	24.322	61,875,465
2022-10-25	24.790	25.480	24.220	24.910	24.749	58,762,952
2022-10-24	24.790	25.600	24.400	24.970	24.809	80,646,014
2022-10-21	23.610	25.000	23.560	24.790	24.630	104,452,065
2022-10-20	23.680	23.680	22.500	22.820	22.672	56,860,107
2022-10-19	24.550	24.760	23.580	23.680	23.527	54,109,404
2022-10-18	23.750	24.970	23.600	24.650	24.491	51,159,015
2022-10-17	23.770	24.090	23.450	23.680	23.527	33,815,527
2022-10-14	24.200	24.320	23.350	23.850	23.696	60,365,366
2022-10-13	23.760	24.800	23.720	24.040	23.885	50,887,130
2022-10-12	22.440	24.160	22.390	24.010	23.855	55,697,539
2022-10-11	21.260	22.790	21.260	22.450	22.305	47,691,237
2022-10-10	22.460	22.780	21.160	21.420	21.281	48,488,827
2022-09-30	23.170	23.540	22.460	22.470	22.325	36,844,996
2022-09-29	23.520	23.580	22.400	23.250	23.100	35,076,497
2022-09-28	24.740	24.740	23.090	23.200	23.050	33,956,969
2022-09-27	23.890	25.300	23.890	24.540	24.381	57,748,336
2022-09-26	22.430	23.860	22.410	23.400	23.249	45,176,840
2022-09-23	23.210	23.500	22.330	22.710	22.563	31,685,703
2022-09-22	22.900	23.760	22.320	23.200	23.050	34,139,660
2022-09-21	23.500	23.700	22.940	23.060	22.911	29,130,409
2022-09-20	23.060	23.970	23.030	23.530	23.378	39,595,220
2022-09-19	22.330	23.200	22.220	22.750	22.603	36,281,528
2022-09-16	22.850	23.500	22.470	22.490	22.345	37,868,120
2022-09-15	24.360	24.390	22.650	23.130	22.980	60,020,929
2022-09-14	24.420	25.250	23.670	24.190	24.034	41,179,417
2022-09-13	24.900	25.100	24.160	24.680	24.520	26,103,013
2022-09-09	25.400	25.500	24.580	24.850	24.689	46,893,468
2022-09-08	25.210	25.870	25.090	25.650	25.484	34,485,843
2022-09-07	25.100	26.220	24.960	25.600	25.434	57,420,420
2022-09-06	24.500	25.630	24.300	25.200	25.037	69,572,659
2022-09-05	23.300	24.640	23.110	24.340	24.183	57,187,022
2022-09-02	23.490	23.690	22.270	23.000	22.851	50,263,072
2022-09-01	22.070	23.760	22.070	23.400	23.249	100,164,806
2022-08-31	24.580	24.580	22.260	22.260	22.116	106,111,615
2022-08-30	23.900	25.580	23.880	24.730	24.570	78,507,643
2022-08-29	23.180	24.270	23.000	23.920	23.765	36,976,969
2022-08-26	23.420	24.300	23.280	23.620	23.467	40,949,072
2022-08-25	23.860	24.140	23.050	23.350	23.199	36,763,281
2022-08-24	24.400	24.690	23.690	23.860	23.706	46,869,603
2022-08-23	24.750	25.020	24.100	24.450	24.292	51,036,370
2022-08-22	24.670	24.990	24.200	24.950	24.789	41,095,381
2022-08-19	25.870	25.870	24.580	24.760	24.600	73,042,738
2022-08-18	24.920	26.320	24.880	26.050	25.882	64,512,215
2022-08-17	25.000	25.670	24.710	24.970	24.809	42,172,797
2022-08-16	24.780	25.430	24.700	25.080	24.918	84,643,136
2022-08-15	23.120	24.750	22.910	24.430	24.272	77,050,267
2022-08-12	23.600	23.700	22.620	23.110	22.961	58,237,426
2022-08-11	23.540	24.200	23.360	23.710	23.557	51,987,090
2022-08-10	23.710	24.700	23.330	23.470	23.318	67,768,266
2022-08-09	22.730	24.300	22.440	23.860	23.706	88,133,635
2022-08-08	21.890	23.500	21.890	22.810	22.663	76,184,081
2022-08-05	22.230	22.800	21.700	22.480	22.335	70,158,558
2022-08-04	22.590	22.800	21.710	22.140	21.897	81,182,465
2022-08-03	22.980	23.640	22.390	22.500	22.254	78,413,016
2022-08-02	22.640	23.500	22.340	22.720	22.471	74,204,681

← NewerPage 17 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.