Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.010	16.500	14.900	16.060	15.884	84,156,692
2022-05-09	15.270	15.480	15.020	15.290	15.123	30,839,182
2022-05-06	15.200	15.780	15.140	15.350	15.182	56,601,002
2022-05-05	16.000	16.230	15.570	15.860	15.686	83,255,744
2022-04-29	15.400	16.490	15.150	16.350	16.171	68,628,091
2022-04-28	15.000	15.730	14.880	15.400	15.231	70,753,697
2022-04-27	14.320	15.530	13.150	15.390	15.221	120,718,447
2022-04-26	14.310	14.990	13.910	14.570	14.410	64,055,239
2022-04-25	14.250	15.100	13.840	14.300	14.143	67,121,950
2022-04-22	14.450	15.250	14.330	14.710	14.549	47,145,257
2022-04-21	14.520	14.930	14.310	14.490	14.331	41,179,509
2022-04-20	15.300	15.300	14.660	14.710	14.549	36,335,415
2022-04-19	15.530	16.120	15.200	15.300	15.132	37,756,778
2022-04-18	14.420	15.730	14.210	15.560	15.390	61,572,922
2022-04-15	14.780	14.850	14.400	14.490	14.331	48,925,610
2022-04-14	15.100	15.330	14.780	14.960	14.796	43,765,872
2022-04-13	14.850	15.170	14.700	14.890	14.727	30,696,770
2022-04-12	14.990	15.240	14.620	15.100	14.935	47,633,912
2022-04-11	15.710	15.850	14.800	14.880	14.717	61,839,811
2022-04-08	15.850	16.210	15.470	15.920	15.746	53,951,313
2022-04-07	15.890	16.010	15.560	15.780	15.607	53,105,645
2022-04-06	17.120	17.180	15.800	16.050	15.874	68,957,694
2022-04-01	16.800	17.230	16.700	16.980	16.794	32,040,714
2022-03-31	17.270	17.460	16.830	17.000	16.814	51,851,897
2022-03-30	16.600	17.570	16.600	17.530	17.338	68,369,719
2022-03-29	16.680	16.800	16.260	16.360	16.181	41,123,787
2022-03-28	16.770	16.960	16.260	16.580	16.398	59,405,875
2022-03-25	17.980	18.020	17.000	17.150	16.962	75,335,308
2022-03-24	17.850	18.230	17.500	17.980	17.783	58,684,632
2022-03-23	18.190	18.780	18.140	18.250	18.050	80,954,567
2022-03-22	17.860	18.380	17.730	18.000	17.803	51,145,718
2022-03-21	18.400	18.660	17.840	18.110	17.912	90,243,892
2022-03-18	18.700	18.780	18.060	18.620	18.416	77,536,210
2022-03-17	19.380	19.680	18.710	19.000	18.792	122,860,605
2022-03-16	17.690	19.030	17.400	19.030	18.822	139,762,451
2022-03-15	17.680	18.290	17.030	17.300	17.111	100,879,028
2022-03-14	18.180	19.250	18.010	18.050	17.852	117,840,928
2022-03-11	17.910	18.750	17.650	18.640	18.436	173,694,943
2022-03-10	18.180	18.470	17.180	17.300	17.111	141,407,713
2022-03-09	17.600	18.180	16.710	17.660	17.467	105,159,509
2022-03-08	17.200	17.930	16.740	17.490	17.298	116,862,800
2022-03-07	17.400	17.550	16.960	17.280	17.091	80,060,827
2022-03-04	17.450	18.130	17.120	17.820	17.625	74,972,139
2022-03-03	19.400	19.450	17.690	17.750	17.556	132,903,456
2022-03-02	19.600	19.600	18.190	18.990	18.782	149,056,066
2022-03-01	18.870	20.580	18.850	19.710	19.494	202,221,437
2022-02-28	18.250	18.850	18.110	18.710	18.505	66,883,194
2022-02-25	18.260	19.170	18.190	18.500	18.297	81,561,516
2022-02-24	18.510	18.900	17.580	17.980	17.783	106,100,136
2022-02-23	17.860	19.150	17.820	18.740	18.535	90,010,569
2022-02-22	18.000	18.230	17.710	18.050	17.852	59,410,661
2022-02-21	17.960	18.540	17.800	18.330	18.129	100,651,402
2022-02-18	17.990	18.240	17.640	17.950	17.753	72,110,232
2022-02-17	17.190	18.550	17.070	18.120	17.922	151,171,612
2022-02-16	17.400	17.720	16.950	17.150	16.962	120,650,799
2022-02-15	15.710	17.290	15.610	17.290	17.101	152,814,758
2022-02-14	16.000	16.240	15.400	15.720	15.548	76,647,133
2022-02-11	15.800	16.710	15.600	16.000	15.825	80,031,877
2022-02-10	16.510	16.510	15.750	16.140	15.963	137,586,828
2022-02-09	16.370	17.430	16.090	17.020	16.834	114,813,455

← NewerPage 19 of 21 · 1,218 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.