Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.070	14.120	13.880	14.060	14.060	38,341,991
2025-04-22	13.880	14.180	13.810	13.970	13.970	44,138,293
2025-04-21	13.820	14.070	13.690	13.900	13.900	41,642,224
2025-04-18	13.330	13.950	13.330	13.830	13.830	72,223,994
2025-04-17	13.280	13.480	13.210	13.380	13.380	25,229,220
2025-04-16	13.380	13.430	13.160	13.380	13.380	31,113,309
2025-04-15	13.550	13.620	13.310	13.440	13.440	34,843,216
2025-04-14	13.530	13.850	13.490	13.640	13.640	53,263,793
2025-04-11	13.300	13.520	13.240	13.400	13.400	44,631,679
2025-04-10	13.490	13.650	13.300	13.430	13.430	73,865,885
2025-04-09	12.510	13.180	12.100	13.050	13.050	80,244,970
2025-04-08	12.700	13.040	12.590	12.800	12.800	71,377,500
2025-04-07	13.300	13.440	12.740	12.740	12.740	90,057,474
2025-04-03	14.250	14.370	14.010	14.150	14.150	54,759,343
2025-04-02	14.460	14.580	14.390	14.410	14.410	41,989,401
2025-04-01	14.670	14.720	14.450	14.520	14.520	48,856,299
2025-03-31	14.510	14.670	14.380	14.560	14.560	63,831,488
2025-03-28	14.640	14.820	14.550	14.600	14.600	70,182,586
2025-03-27	14.830	14.940	14.450	14.670	14.670	80,947,371
2025-03-26	14.860	15.130	14.780	14.820	14.820	90,527,766
2025-03-25	15.420	15.610	14.900	14.980	14.980	144,300,365
2025-03-24	16.050	16.070	15.140	15.640	15.640	186,906,888
2025-03-21	15.160	16.140	15.160	15.770	15.770	256,053,306
2025-03-20	15.080	15.390	14.930	15.160	15.160	119,775,355
2025-03-19	15.350	15.360	14.940	15.010	15.010	126,113,951
2025-03-18	15.470	15.660	15.260	15.350	15.350	162,251,128
2025-03-17	16.250	16.280	15.460	15.580	15.580	270,401,667
2025-03-14	14.640	15.370	14.640	15.280	15.280	239,733,910
2025-03-13	14.280	14.560	14.230	14.360	14.360	102,603,728
2025-03-12	14.100	14.390	14.020	14.250	14.250	78,213,554
2025-03-11	13.960	14.080	13.900	14.080	14.080	45,266,018
2025-03-10	14.130	14.200	14.010	14.130	14.130	43,445,118
2025-03-07	14.320	14.320	14.090	14.130	14.130	63,339,106
2025-03-06	14.130	14.400	14.060	14.330	14.330	96,602,092
2025-03-05	14.080	14.160	13.920	14.050	14.050	48,119,833
2025-03-04	13.990	14.060	13.910	14.050	14.050	45,435,428
2025-03-03	13.890	14.200	13.880	14.020	14.020	69,411,612
2025-02-28	14.180	14.380	13.790	13.800	13.800	85,198,380
2025-02-27	14.480	14.480	14.080	14.230	14.230	83,270,021
2025-02-26	14.330	14.450	14.170	14.400	14.400	84,879,165
2025-02-25	14.250	14.460	14.150	14.210	14.210	107,233,143
2025-02-24	14.520	14.620	14.280	14.440	14.440	143,368,049
2025-02-21	13.810	14.480	13.800	14.430	14.430	196,287,744
2025-02-20	13.910	14.100	13.680	13.800	13.800	101,897,175
2025-02-19	13.740	13.950	13.650	13.900	13.900	88,422,685
2025-02-18	13.870	14.090	13.610	13.640	13.640	104,091,537
2025-02-17	14.020	14.080	13.710	13.810	13.810	94,050,848
2025-02-14	13.680	14.110	13.650	13.950	13.950	92,050,089
2025-02-13	13.920	13.930	13.720	13.720	13.720	66,006,930
2025-02-12	13.830	13.900	13.730	13.900	13.900	56,117,649
2025-02-11	13.960	13.970	13.750	13.830	13.830	50,615,624
2025-02-10	14.050	14.090	13.830	13.950	13.950	69,417,667
2025-02-07	13.730	14.120	13.600	13.970	13.970	77,017,148
2025-02-06	13.360	13.670	13.290	13.660	13.660	53,086,653
2025-02-05	13.740	13.780	13.250	13.360	13.360	71,797,753
2025-01-27	14.060	14.240	13.620	13.640	13.640	62,679,346
2025-01-24	13.510	14.190	13.510	13.970	13.970	97,866,310
2025-01-23	13.830	13.920	13.590	13.590	13.590	49,671,071
2025-01-22	13.660	13.780	13.480	13.720	13.720	45,884,228
2025-01-21	13.840	13.840	13.580	13.660	13.660	40,463,545

← NewerPage 7 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.