Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	37.130	37.800	33.650	33.650	33.650	262,364,803
2026-07-16	39.510	40.330	36.900	37.390	37.390	235,341,260
2026-07-15	42.870	43.370	40.550	40.700	40.700	210,332,880
2026-07-14	41.000	42.860	40.000	42.850	42.590	237,442,709
2026-07-13	44.880	45.680	41.320	41.320	41.069	255,104,870
2026-07-10	47.340	49.780	45.890	45.910	45.631	318,389,244
2026-07-09	45.850	47.280	43.280	47.140	46.854	339,200,056
2026-07-08	47.970	48.200	44.710	44.860	44.588	220,382,677
2026-07-07	47.940	48.680	46.680	47.270	47.270	192,874,631
2026-07-06	51.670	51.950	46.580	48.030	48.030	268,691,819
2026-07-03	50.820	52.500	50.110	50.220	50.220	233,480,141
2026-07-02	52.650	54.310	50.600	51.580	51.580	279,141,616
2026-07-01	60.100	60.130	54.610	55.420	55.420	357,536,554
2026-06-30	59.810	61.500	58.050	60.680	60.680	251,737,711
2026-06-29	60.000	62.260	56.390	58.840	58.840	319,212,262
2026-06-26	65.660	66.480	61.290	61.290	61.290	395,453,043
2026-06-25	63.400	68.100	61.810	68.100	68.100	316,083,276
2026-06-24	60.000	63.990	59.800	61.910	61.910	299,112,355
2026-06-23	60.300	64.640	58.470	61.730	61.730	323,977,914
2026-06-22	58.380	61.180	57.570	59.630	59.630	299,380,164
2026-06-18	54.130	57.770	54.130	56.550	56.550	284,626,347
2026-06-17	52.650	56.320	52.630	54.910	54.910	309,659,027
2026-06-16	51.400	55.160	51.000	54.150	54.150	317,582,170
2026-06-15	49.970	51.470	46.880	51.350	51.350	309,924,242
2026-06-12	50.720	52.200	48.590	48.600	48.600	330,123,533
2026-06-11	49.690	51.000	48.050	49.270	49.270	289,909,172
2026-06-10	52.500	53.790	49.180	50.200	50.200	383,672,432
2026-06-09	50.530	54.480	48.560	54.480	54.480	484,808,226
2026-06-08	44.000	50.680	44.000	49.530	49.530	513,156,539
2026-06-05	45.080	49.370	44.950	46.070	46.070	406,564,804
2026-06-04	43.810	47.180	43.810	46.060	46.060	354,368,175
2026-06-03	43.890	46.980	43.400	44.980	44.980	419,182,256
2026-06-02	39.030	43.330	39.030	42.890	42.890	405,978,244
2026-06-01	42.000	42.150	39.070	39.390	39.390	246,232,465
2026-05-29	41.000	43.600	38.850	42.190	42.190	385,229,968
2026-05-28	39.250	40.740	37.750	40.520	40.520	240,048,858
2026-05-27	39.800	40.900	38.820	39.050	39.050	222,174,791
2026-05-26	42.000	42.050	39.260	40.480	40.480	293,174,055
2026-05-25	44.290	44.660	41.800	42.890	42.890	280,949,630
2026-05-22	42.690	43.880	42.480	43.820	43.820	226,491,466
2026-05-21	45.000	45.770	41.850	41.900	41.900	308,539,800
2026-05-20	44.550	47.400	43.800	45.410	45.410	339,723,015
2026-05-19	43.000	44.900	41.290	44.550	44.550	319,664,725
2026-05-18	41.900	44.680	41.900	43.950	43.950	326,211,607
2026-05-15	44.380	44.900	40.110	40.990	40.990	365,149,238
2026-05-14	44.500	45.960	43.680	44.100	44.100	374,586,767
2026-05-13	42.540	43.940	42.540	43.600	43.600	285,206,687
2026-05-12	44.000	46.180	43.250	44.080	44.080	428,131,082
2026-05-11	44.980	44.990	42.750	43.860	43.860	414,883,202
2026-05-08	38.200	41.160	38.200	40.900	40.900	312,118,083
2026-05-07	36.100	38.380	35.000	38.380	38.380	289,108,056
2026-05-06	33.670	35.250	33.670	34.890	34.890	234,412,095
2026-04-30	34.300	34.350	32.510	33.120	33.120	212,348,781
2026-04-29	34.200	34.490	33.330	34.280	34.280	178,421,740
2026-04-28	35.780	36.460	34.000	35.000	35.000	264,772,903
2026-04-27	34.290	36.530	34.230	35.780	35.780	339,355,803
2026-04-24	34.000	34.500	32.580	33.210	33.210	209,921,085
2026-04-23	34.000	35.040	33.200	34.070	34.070	285,776,244
2026-04-22	32.540	34.840	32.500	34.820	34.820	300,397,247
2026-04-21	31.000	32.880	30.780	32.440	32.440	395,727,458

← NewerPage 2 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.