Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.430	17.780	17.420	17.760	17.760	91,895,480
2025-10-20	17.270	17.670	17.130	17.320	17.320	96,626,704
2025-10-17	18.120	18.150	16.840	16.900	16.900	133,116,680
2025-10-16	18.190	18.250	17.700	17.820	17.820	94,664,991
2025-10-15	18.010	18.340	17.810	18.320	18.320	94,787,686
2025-10-14	18.990	19.060	17.900	17.940	17.940	151,421,625
2025-10-13	17.590	18.980	17.590	18.920	18.920	145,140,628
2025-10-10	19.900	19.920	18.500	18.590	18.590	199,979,545
2025-10-09	19.190	20.230	19.010	20.000	20.000	202,763,146
2025-09-30	18.610	19.340	18.540	18.920	18.920	169,211,313
2025-09-29	18.390	18.990	18.200	18.520	18.520	172,444,454
2025-09-26	18.130	18.860	18.020	18.260	18.260	176,292,893
2025-09-25	18.160	18.360	17.800	18.200	18.200	179,781,430
2025-09-24	17.240	18.400	17.020	18.150	18.150	275,998,307
2025-09-23	17.800	17.970	16.850	17.240	17.240	236,704,173
2025-09-22	16.990	17.370	16.490	17.180	17.180	195,774,791
2025-09-19	16.800	17.010	16.600	16.740	16.740	175,660,565
2025-09-18	15.710	17.370	15.660	16.890	16.890	373,062,558
2025-09-17	15.590	15.840	15.510	15.790	15.790	69,239,319
2025-09-16	15.690	15.750	15.350	15.650	15.650	99,736,369
2025-09-15	16.150	16.170	15.650	15.700	15.700	104,548,220
2025-09-12	16.300	16.380	16.120	16.160	16.160	93,982,000
2025-09-11	15.980	16.320	15.760	16.300	16.300	131,099,839
2025-09-10	16.010	16.220	15.860	15.950	15.950	90,950,611
2025-09-09	16.300	16.300	15.850	15.880	15.880	91,526,081
2025-09-08	16.400	16.480	16.010	16.240	16.240	110,510,253
2025-09-05	15.500	16.380	15.500	16.290	16.290	184,852,214
2025-09-04	15.970	16.450	15.220	15.460	15.460	128,444,099
2025-09-03	15.530	16.070	15.420	15.730	15.730	103,444,292
2025-09-02	16.200	16.540	15.510	15.600	15.600	139,545,283
2025-09-01	16.300	16.430	16.050	16.150	16.150	106,564,971
2025-08-29	16.550	16.590	16.110	16.240	16.240	111,329,610
2025-08-28	15.680	16.660	15.680	16.410	16.410	226,824,116
2025-08-27	16.020	16.280	15.760	15.760	15.760	151,114,739
2025-08-26	15.910	16.170	15.600	15.980	15.980	144,722,594
2025-08-25	15.400	15.880	15.320	15.850	15.850	162,509,875
2025-08-22	15.030	15.250	15.010	15.210	15.210	70,126,878
2025-08-21	15.290	15.310	14.950	15.050	15.050	87,994,001
2025-08-20	15.300	15.330	15.080	15.300	15.300	80,725,118
2025-08-19	15.200	15.690	15.180	15.400	15.400	110,494,812
2025-08-18	15.470	15.550	15.160	15.280	15.280	114,672,058
2025-08-15	14.450	15.490	14.410	15.190	15.190	189,157,829
2025-08-14	14.800	14.880	14.390	14.500	14.500	104,232,338
2025-08-13	14.630	14.850	14.560	14.740	14.740	96,329,821
2025-08-12	14.520	14.650	14.430	14.590	14.590	98,024,061
2025-08-11	14.350	14.600	14.350	14.530	14.530	114,806,805
2025-08-08	14.040	14.440	13.980	14.310	14.310	133,865,882
2025-08-07	14.150	14.170	13.950	14.050	14.050	61,758,195
2025-08-06	14.240	14.240	14.120	14.140	14.140	72,865,256
2025-08-05	13.960	14.400	13.960	14.250	14.250	114,758,682
2025-08-04	13.960	13.960	13.800	13.940	13.940	46,147,600
2025-08-01	13.780	14.200	13.770	14.020	14.020	69,337,018
2025-07-31	13.900	14.300	13.800	13.850	13.850	113,544,965
2025-07-30	13.870	14.130	13.780	13.940	13.940	81,621,854
2025-07-29	13.900	14.000	13.780	13.940	13.940	50,648,822
2025-07-28	13.930	14.020	13.840	13.970	13.970	40,414,506
2025-07-25	14.200	14.200	13.830	13.920	13.920	68,250,799
2025-07-24	14.300	14.340	14.200	14.340	14.340	54,107,184
2025-07-23	14.490	14.490	14.230	14.270	14.270	49,901,173
2025-07-22	14.450	14.450	14.300	14.450	14.450	54,078,750

← NewerPage 5 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.