Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.640	23.500	22.340	22.720	22.471	74,204,681
2022-08-01	22.980	23.540	22.630	23.020	22.768	63,141,511
2022-07-29	22.570	23.560	22.400	23.000	22.748	89,901,960
2022-07-28	23.910	24.150	22.300	22.470	22.224	117,188,512
2022-07-27	23.910	24.010	22.600	23.840	23.579	112,929,889
2022-07-26	23.870	24.400	23.410	23.900	23.638	80,383,440
2022-07-25	25.310	25.310	23.220	23.670	23.411	98,652,274
2022-07-22	25.910	26.240	25.080	25.390	25.112	57,356,172
2022-07-21	26.800	26.860	25.880	25.880	25.597	51,882,562
2022-07-20	26.020	27.600	25.550	26.920	26.625	73,480,701
2022-07-19	26.550	27.540	26.010	26.240	25.953	83,768,177
2022-07-18	26.820	27.010	25.630	26.310	26.022	62,336,212
2022-07-15	26.000	26.910	25.210	26.220	25.933	86,395,016
2022-07-14	24.550	26.770	24.500	26.670	26.378	90,858,318
2022-07-13	23.600	24.890	23.230	24.580	24.311	71,998,734
2022-07-12	23.490	24.670	23.480	23.840	23.579	67,421,759
2022-07-11	24.320	24.570	22.960	23.410	23.154	95,503,028
2022-07-08	24.580	25.200	24.210	24.600	24.331	52,680,944
2022-07-07	23.920	24.500	23.200	24.300	24.034	50,379,864
2022-07-06	23.660	24.990	23.440	23.930	23.668	75,022,270
2022-07-05	23.990	24.190	23.310	23.760	23.500	50,603,637
2022-07-04	23.750	24.480	23.080	23.990	23.727	68,555,339
2022-07-01	23.130	23.840	22.810	23.360	23.104	50,728,721
2022-06-30	22.530	23.750	22.500	23.100	22.847	79,487,780
2022-06-29	22.800	23.320	22.100	22.240	21.996	61,722,104
2022-06-28	22.600	23.460	22.510	23.000	22.748	57,108,491
2022-06-27	22.570	23.010	22.040	22.600	22.352	82,771,101
2022-06-24	20.920	22.770	20.900	22.340	22.095	104,999,843
2022-06-23	20.400	21.080	19.790	20.700	20.473	64,802,974
2022-06-22	20.650	21.130	20.350	20.360	20.137	57,638,773
2022-06-21	20.630	21.360	20.330	20.720	20.493	77,243,634
2022-06-20	20.600	21.270	20.360	20.830	20.602	114,437,830
2022-06-17	18.460	20.600	18.430	20.430	20.206	110,353,114
2022-06-16	17.990	18.930	17.920	18.730	18.525	58,238,255
2022-06-15	18.220	18.580	17.950	18.000	17.803	49,525,462
2022-06-14	18.660	18.720	17.510	18.320	18.119	84,488,366
2022-06-13	18.430	19.270	18.350	18.960	18.752	49,971,469
2022-06-10	18.330	18.870	18.270	18.680	18.475	58,777,909
2022-06-09	18.750	18.950	18.220	18.450	18.248	48,685,539
2022-06-08	19.030	19.100	18.170	18.860	18.653	56,587,250
2022-06-07	19.520	19.780	18.530	18.920	18.713	59,167,106
2022-06-06	19.080	19.930	19.000	19.550	19.336	58,700,331
2022-06-02	18.300	19.600	18.150	19.280	19.069	66,876,565
2022-06-01	18.250	18.550	18.070	18.310	18.109	44,446,618
2022-05-31	18.250	18.600	18.040	18.350	18.149	53,686,961
2022-05-30	17.790	18.200	17.500	17.900	17.704	30,484,706
2022-05-27	18.080	18.570	17.610	17.760	17.565	48,429,763
2022-05-26	17.710	18.630	17.400	18.160	17.961	71,765,494
2022-05-25	16.960	17.960	16.860	17.940	17.744	61,040,859
2022-05-24	17.960	18.130	17.010	17.020	16.834	56,955,573
2022-05-23	17.350	18.040	17.290	17.950	17.753	59,380,902
2022-05-20	17.150	17.850	16.930	17.480	17.289	72,410,126
2022-05-19	15.660	17.470	15.580	17.150	16.962	105,654,802
2022-05-18	16.470	16.570	15.660	15.970	15.795	61,246,705
2022-05-17	16.140	16.660	15.880	16.520	16.339	55,449,001
2022-05-16	16.550	16.850	16.010	16.100	15.924	41,549,485
2022-05-13	16.690	16.780	16.350	16.550	16.369	31,954,493
2022-05-12	16.050	16.700	16.000	16.520	16.339	48,014,053
2022-05-11	16.030	16.990	15.880	16.200	16.023	94,666,710
2022-05-10	15.010	16.500	14.900	16.060	15.884	84,156,692

← NewerPage 18 of 21 · 1,213 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.