Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.880	18.170	17.740	18.040	18.040	74,573,534
2026-01-14	17.900	18.300	17.860	18.060	18.060	116,519,279
2026-01-13	18.800	18.800	17.810	17.980	17.980	160,269,693
2026-01-12	18.560	18.650	18.280	18.610	18.610	137,208,188
2026-01-09	18.140	18.640	18.000	18.480	18.480	126,199,876
2026-01-08	18.340	18.490	18.100	18.220	18.220	87,775,338
2026-01-07	18.200	18.630	18.170	18.330	18.330	116,830,267
2026-01-06	18.350	18.370	18.060	18.260	18.260	99,858,585
2026-01-05	18.150	18.540	18.150	18.300	18.300	94,077,468
2025-12-31	18.060	18.430	18.030	18.120	18.120	73,285,058
2025-12-30	18.000	18.320	17.910	18.080	18.080	62,201,469
2025-12-29	18.410	18.560	18.010	18.100	18.100	83,269,401
2025-12-26	18.450	18.640	18.200	18.400	18.400	89,323,572
2025-12-25	19.220	19.220	18.460	18.500	18.500	137,547,346
2025-12-24	18.900	19.350	18.860	19.220	19.220	105,868,173
2025-12-23	19.660	19.810	18.860	19.010	19.010	171,012,699
2025-12-22	18.410	19.980	18.410	19.720	19.720	221,399,290
2025-12-19	18.080	18.740	18.080	18.370	18.370	140,932,994
2025-12-18	17.780	18.380	17.600	18.020	18.020	186,655,253
2025-12-17	16.780	17.960	16.640	17.780	17.780	149,667,220
2025-12-16	17.510	17.550	16.770	16.840	16.840	98,393,648
2025-12-15	17.520	17.800	17.470	17.580	17.580	104,951,787
2025-12-12	17.000	17.810	16.970	17.690	17.690	227,856,468
2025-12-11	17.300	17.350	17.010	17.050	17.050	92,086,956
2025-12-10	16.710	17.240	16.520	17.220	17.220	119,970,533
2025-12-09	16.820	16.910	16.670	16.720	16.720	45,872,667
2025-12-08	16.830	16.950	16.720	16.850	16.850	74,061,249
2025-12-05	16.640	16.780	16.450	16.760	16.760	54,534,289
2025-12-04	16.540	16.630	16.290	16.590	16.590	41,527,972
2025-12-03	16.780	16.780	16.470	16.490	16.490	55,176,116
2025-12-02	16.700	16.810	16.610	16.740	16.740	64,629,543
2025-12-01	16.470	17.100	16.420	16.820	16.820	202,699,156
2025-11-28	15.730	15.890	15.690	15.830	15.830	34,688,470
2025-11-27	15.890	16.140	15.770	15.820	15.820	52,397,151
2025-11-26	15.810	16.000	15.650	15.880	15.880	55,123,599
2025-11-25	15.760	16.080	15.710	15.810	15.810	56,329,624
2025-11-24	15.470	15.800	15.430	15.710	15.710	46,880,439
2025-11-21	15.880	15.900	15.380	15.390	15.390	73,937,592
2025-11-20	16.350	16.400	16.050	16.050	16.050	38,158,421
2025-11-19	16.330	16.410	16.010	16.220	16.220	44,244,771
2025-11-18	16.370	16.510	16.230	16.330	16.330	38,368,248
2025-11-17	16.570	16.640	16.280	16.350	16.350	53,272,668
2025-11-14	16.700	16.930	16.580	16.600	16.600	47,629,736
2025-11-13	16.610	16.980	16.600	16.820	16.820	55,591,368
2025-11-12	17.050	17.090	16.530	16.640	16.640	73,336,078
2025-11-11	17.350	17.410	17.010	17.040	17.040	71,168,693
2025-11-10	17.730	17.880	17.120	17.210	17.210	116,017,716
2025-11-07	17.300	17.790	17.210	17.640	17.640	124,361,474
2025-11-06	17.050	17.820	17.040	17.520	17.520	213,806,580
2025-11-05	16.020	16.680	16.010	16.590	16.590	69,945,684
2025-11-04	16.780	16.830	16.230	16.350	16.350	87,804,188
2025-11-03	16.960	17.020	16.500	16.800	16.800	81,665,838
2025-10-31	17.090	17.350	16.910	16.950	16.950	83,520,144
2025-10-30	17.420	17.420	16.960	17.010	17.010	97,924,262
2025-10-29	16.930	17.420	16.850	17.410	17.410	118,315,665
2025-10-28	17.400	17.400	16.710	17.050	17.050	228,634,346
2025-10-27	18.180	18.270	17.760	17.920	17.920	98,452,466
2025-10-24	17.800	17.970	17.720	17.890	17.890	76,862,415
2025-10-23	17.300	17.620	16.960	17.610	17.610	58,630,610
2025-10-22	17.600	17.640	17.280	17.470	17.470	55,327,875

← NewerPage 4 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.