Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.350	17.480	16.280	16.300	16.121	120,810,523
2022-01-28	15.950	17.380	15.290	16.620	16.438	188,108,685
2022-01-27	15.600	16.500	15.440	15.990	15.815	214,922,909
2022-01-26	14.170	15.470	14.080	15.470	15.301	198,520,475
2022-01-25	14.490	14.640	14.000	14.060	13.906	55,817,521
2022-01-24	14.110	14.770	14.020	14.550	14.391	62,907,768
2022-01-21	14.380	14.480	14.020	14.140	13.985	50,165,946
2022-01-20	14.700	14.740	14.030	14.350	14.193	56,072,497
2022-01-19	14.720	15.190	14.490	14.720	14.559	88,062,167
2022-01-18	14.540	15.100	14.230	14.730	14.569	99,916,174
2022-01-17	14.480	14.790	14.180	14.550	14.391	76,608,384
2022-01-14	13.970	14.800	13.830	14.500	14.341	115,235,156
2022-01-13	14.710	14.780	13.870	13.950	13.797	116,867,478
2022-01-12	14.900	14.980	14.290	14.770	14.608	135,661,955
2022-01-11	14.800	14.880	14.100	14.550	14.391	119,283,857
2022-01-10	15.280	15.330	14.600	14.830	14.668	112,234,945
2022-01-07	15.960	16.130	14.950	15.380	15.212	117,399,799
2022-01-06	15.550	16.350	15.280	16.050	15.874	98,711,047
2022-01-05	16.500	16.500	15.550	15.790	15.617	103,811,478
2022-01-04	17.280	17.340	15.980	16.490	16.309	127,487,088
2021-12-31	16.930	17.620	16.560	16.960	16.774	116,476,815
2021-12-30	16.760	16.900	15.890	16.740	16.557	108,515,529
2021-12-29	16.510	17.640	16.410	16.650	16.468	148,366,820
2021-12-28	16.160	16.700	15.650	16.520	16.339	112,096,443
2021-12-27	15.850	16.490	15.660	15.900	15.726	104,994,372
2021-12-24	17.170	17.210	15.510	15.980	15.805	175,858,392
2021-12-23	17.290	17.500	16.920	17.230	17.041	68,550,771
2021-12-22	17.320	17.610	16.670	17.300	17.111	104,886,417
2021-12-21	16.630	17.710	16.540	17.330	17.140	164,011,577
2021-12-20	16.580	16.700	16.580	16.580	16.398	162,320,947
2021-12-17	17.360	19.360	17.010	18.420	18.218	236,286,624
2021-12-16	18.400	18.730	17.680	17.890	17.694	111,970,939
2021-12-15	17.640	18.420	17.400	18.110	17.912	130,785,184
2021-12-14	17.640	17.930	17.510	17.640	17.447	91,008,684
2021-12-13	16.930	18.240	16.620	17.750	17.556	147,990,287
2021-12-10	16.900	17.750	16.690	17.060	16.873	179,343,297
2021-12-09	16.210	17.040	16.100	16.630	16.448	128,927,511
2021-12-08	15.990	16.700	15.980	16.400	16.220	116,585,523
2021-12-07	16.210	16.300	15.470	16.000	15.825	116,111,715
2021-12-06	16.470	16.830	16.080	16.150	15.973	117,778,941
2021-12-03	16.810	17.020	16.270	16.310	16.131	155,307,181
2021-12-02	17.750	17.800	16.700	16.860	16.675	165,614,768
2021-12-01	18.400	18.500	17.830	17.980	17.783	130,419,236
2021-11-30	18.450	19.030	18.040	18.580	18.376	183,257,152
2021-11-29	17.150	18.300	17.100	17.850	17.654	146,207,030
2021-11-26	17.260	17.920	16.950	17.520	17.328	167,264,533
2021-11-25	17.710	17.990	17.130	17.270	17.081	142,518,603
2021-11-24	18.000	18.350	17.380	17.790	17.595	172,587,354
2021-11-23	18.300	18.970	18.080	18.250	18.050	151,433,268
2021-11-22	18.680	18.800	17.810	18.260	18.060	149,460,523
2021-11-19	18.390	19.000	17.850	18.500	18.297	178,833,192
2021-11-18	19.480	19.660	18.510	18.550	18.347	206,982,724
2021-11-17	17.960	19.680	17.960	19.350	19.138	224,536,822
2021-11-16	17.180	18.580	17.030	18.150	17.951	258,913,938
2021-11-15	17.900	18.240	16.760	16.900	16.715	268,757,215
2021-11-12	16.290	17.950	16.290	17.950	17.753	304,716,378
2021-11-11	16.170	17.310	16.100	16.320	16.141	231,289,526
2021-11-10	15.890	16.380	15.570	16.250	16.072	213,822,960
2021-11-09	15.950	17.160	15.590	16.050	15.874	310,070,101
2021-11-08	15.550	16.300	15.380	16.040	15.864	334,708,006

← NewerPage 20 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.