Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.450	14.450	14.300	14.450	14.450	54,078,750
2025-07-21	14.120	14.420	14.070	14.410	14.410	77,975,708
2025-07-18	14.300	14.320	14.010	14.070	14.070	62,629,350
2025-07-17	14.060	14.320	14.010	14.270	14.270	64,189,212
2025-07-16	14.060	14.160	13.980	14.010	14.010	29,123,464
2025-07-15	14.190	14.280	14.050	14.060	14.060	39,332,818
2025-07-14	14.150	14.280	14.150	14.200	14.200	30,861,491
2025-07-11	14.240	14.260	14.130	14.150	14.150	45,356,029
2025-07-10	14.260	14.310	14.170	14.240	14.240	24,779,634
2025-07-09	14.400	14.440	14.260	14.290	14.290	30,651,510
2025-07-08	14.090	14.450	14.080	14.380	14.380	49,052,380
2025-07-07	14.170	14.190	13.980	14.070	14.070	35,217,227
2025-07-04	14.460	14.460	14.150	14.220	14.220	51,899,025
2025-07-03	14.540	14.630	14.390	14.460	14.460	50,934,094
2025-07-02	14.850	14.980	14.370	14.400	14.400	88,167,416
2025-07-01	14.500	14.550	14.360	14.430	14.430	36,957,758
2025-06-30	14.090	14.490	14.090	14.460	14.460	66,649,117
2025-06-27	14.080	14.140	14.000	14.090	14.090	31,467,621
2025-06-26	14.000	14.210	13.970	14.040	14.040	55,384,413
2025-06-25	13.970	14.080	13.850	13.970	13.970	35,465,811
2025-06-24	13.750	13.960	13.730	13.890	13.890	39,993,377
2025-06-23	13.470	13.740	13.410	13.720	13.720	30,894,056
2025-06-20	13.560	13.830	13.500	13.520	13.520	26,478,690
2025-06-19	13.810	13.840	13.520	13.560	13.560	30,692,725
2025-06-18	13.760	13.890	13.720	13.850	13.850	25,557,267
2025-06-17	13.850	13.990	13.730	13.800	13.800	31,268,384
2025-06-16	13.470	13.870	13.440	13.770	13.770	47,749,349
2025-06-13	13.610	13.680	13.470	13.500	13.500	26,446,089
2025-06-12	13.640	13.750	13.570	13.670	13.670	24,097,900
2025-06-11	13.640	13.710	13.600	13.650	13.650	23,262,628
2025-06-10	13.730	13.750	13.510	13.630	13.630	35,466,093
2025-06-09	13.610	13.790	13.550	13.750	13.750	58,121,259
2025-06-06	13.290	13.750	13.250	13.610	13.610	70,034,384
2025-06-05	13.210	13.320	13.120	13.290	13.290	40,703,438
2025-06-04	13.240	13.280	13.050	13.200	13.200	40,378,412
2025-06-03	13.180	13.230	13.120	13.200	13.200	31,497,507
2025-05-30	13.480	13.480	13.250	13.310	13.310	27,624,000
2025-05-29	13.250	13.520	13.220	13.510	13.510	33,515,581
2025-05-28	13.220	13.330	13.220	13.260	13.260	24,855,550
2025-05-27	13.280	13.300	13.160	13.210	13.210	19,920,700
2025-05-26	13.180	13.310	13.170	13.280	13.280	22,602,858
2025-05-23	13.400	13.440	13.190	13.200	13.200	33,654,300
2025-05-22	13.440	13.570	13.380	13.400	13.400	30,241,950
2025-05-21	13.730	13.740	13.410	13.470	13.470	56,048,470
2025-05-20	13.710	13.790	13.600	13.740	13.740	23,734,618
2025-05-19	13.680	13.860	13.630	13.760	13.760	20,545,174
2025-05-16	13.680	13.840	13.670	13.680	13.680	24,116,129
2025-05-15	14.090	14.100	13.720	13.720	13.720	39,327,158
2025-05-14	14.050	14.200	13.920	14.080	14.080	39,345,411
2025-05-13	14.190	14.240	14.020	14.050	14.050	32,980,000
2025-05-12	14.000	14.150	13.990	14.090	14.090	30,714,100
2025-05-09	14.170	14.170	13.880	13.940	13.940	32,330,382
2025-05-08	13.980	14.240	13.930	14.170	14.170	42,070,749
2025-05-07	14.150	14.250	13.930	13.980	13.980	40,645,835
2025-05-06	13.910	14.080	13.910	14.060	14.060	39,987,027
2025-04-30	13.870	13.980	13.860	13.910	13.910	24,253,240
2025-04-29	13.980	13.990	13.820	13.870	13.870	26,069,564
2025-04-28	14.100	14.120	13.860	13.960	13.960	32,793,605
2025-04-25	13.800	14.210	13.770	14.140	14.140	57,167,385
2025-04-24	14.070	14.080	13.870	13.900	13.900	30,371,625

← NewerPage 6 of 21 · 1,216 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.