Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.900	30.950	28.830	30.950	30.950	224,783,834
2026-04-17	28.010	28.500	27.620	28.140	28.140	160,528,176
2026-04-16	27.810	28.330	27.420	28.000	28.000	128,820,809
2026-04-15	28.260	29.140	27.680	27.800	27.800	156,296,595
2026-04-14	28.800	29.420	27.880	28.330	28.330	172,196,796
2026-04-13	29.410	29.630	28.330	28.520	28.520	216,733,487
2026-04-10	31.380	31.400	29.500	29.800	29.800	257,551,674
2026-04-09	30.280	32.180	29.410	31.400	31.400	222,298,172
2026-04-08	30.980	31.170	29.500	30.700	30.700	191,684,462
2026-04-07	30.820	31.770	30.060	30.250	30.250	149,996,542
2026-04-03	29.460	31.500	29.250	30.670	30.670	196,398,921
2026-04-02	29.150	30.620	29.110	29.320	29.320	142,711,659
2026-04-01	30.990	30.990	28.600	29.160	29.160	158,760,715
2026-03-31	28.860	31.100	28.030	30.090	30.090	233,570,576
2026-03-30	26.650	29.460	26.560	28.990	28.990	164,941,720
2026-03-27	26.250	27.610	25.910	27.050	27.050	115,386,997
2026-03-26	27.300	28.080	26.700	26.770	26.770	113,172,399
2026-03-25	27.000	27.930	26.710	27.670	27.670	176,265,428
2026-03-24	25.630	26.230	25.000	26.100	26.100	123,156,975
2026-03-23	24.600	25.870	24.600	25.100	25.100	99,511,742
2026-03-20	26.380	26.840	25.520	25.700	25.700	131,351,193
2026-03-19	25.890	26.490	25.690	25.900	25.900	85,299,396
2026-03-18	26.160	26.720	25.700	26.600	26.600	120,382,588
2026-03-17	28.580	28.720	26.000	26.120	26.120	160,216,892
2026-03-16	30.050	30.360	28.000	28.280	28.280	126,979,106
2026-03-13	29.930	31.740	29.700	29.750	29.750	132,893,554
2026-03-12	29.600	31.380	29.500	30.240	30.240	159,929,780
2026-03-11	29.820	31.660	29.790	30.010	30.010	244,824,364
2026-03-10	27.550	29.180	27.410	28.900	28.900	168,544,463
2026-03-09	26.370	27.310	25.380	27.200	27.200	155,402,012
2026-03-06	28.450	28.880	27.220	27.380	27.380	163,425,189
2026-03-05	29.310	29.590	27.880	28.820	28.820	175,497,163
2026-03-04	28.050	29.500	28.050	28.830	28.830	146,493,128
2026-03-03	30.590	30.980	28.730	28.790	28.790	175,479,102
2026-03-02	28.010	31.820	28.010	30.200	30.200	248,877,083
2026-02-27	27.580	29.580	27.000	29.140	29.140	278,412,417
2026-02-26	26.050	27.590	25.900	27.590	27.590	117,315,426
2026-02-25	26.000	26.100	24.350	25.080	25.080	147,883,132
2026-02-24	25.350	26.280	25.170	25.630	25.630	141,156,317
2026-02-13	24.920	24.980	24.180	24.420	24.420	122,171,756
2026-02-12	25.020	25.790	24.500	25.210	25.210	139,809,463
2026-02-11	23.800	25.950	23.660	24.810	24.810	208,825,021
2026-02-10	23.320	24.530	23.320	24.340	24.340	195,817,041
2026-02-09	22.950	23.580	21.840	23.460	23.460	213,086,119
2026-02-06	20.500	22.450	20.450	21.910	21.910	178,000,416
2026-02-05	22.100	22.180	20.360	20.860	20.860	173,613,419
2026-02-04	22.360	23.120	22.020	22.500	22.500	138,763,673
2026-02-03	21.820	22.960	21.790	22.390	22.390	156,351,365
2026-02-02	22.490	22.570	21.310	21.440	21.440	174,730,808
2026-01-30	20.970	22.720	20.710	22.340	22.340	225,713,733
2026-01-29	21.460	21.960	20.940	21.070	21.070	124,868,915
2026-01-28	22.300	22.630	21.200	21.850	21.850	222,182,405
2026-01-27	20.900	21.380	20.450	21.140	21.140	161,545,968
2026-01-26	19.890	21.480	19.880	20.950	20.950	246,698,554
2026-01-23	19.090	20.390	19.090	19.790	19.790	203,064,581
2026-01-22	19.170	19.650	18.690	18.880	18.880	115,087,677
2026-01-21	18.900	19.500	18.860	19.200	19.200	105,145,666
2026-01-20	19.250	19.550	18.850	19.200	19.200	122,070,000
2026-01-19	19.120	19.720	19.070	19.250	19.250	206,305,237
2026-01-16	18.370	18.900	18.360	18.530	18.530	169,016,393

← NewerPage 3 of 21 · 1,215 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.