Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.890	14.000	13.580	13.640	13.640	64,816,835
2025-01-17	13.490	14.150	13.480	13.790	13.790	89,423,644
2025-01-16	13.280	13.560	13.230	13.360	13.360	47,600,309
2025-01-15	13.290	13.320	13.030	13.250	13.250	57,685,850
2025-01-14	12.850	13.460	12.730	13.300	13.300	102,251,822
2025-01-13	13.060	13.150	12.740	12.800	12.800	70,490,351
2025-01-10	13.310	13.620	13.110	13.120	13.120	60,312,137
2025-01-09	13.450	13.540	13.270	13.360	13.360	46,856,294
2025-01-08	13.660	13.730	13.220	13.510	13.510	57,166,258
2025-01-07	13.690	13.730	13.440	13.720	13.720	48,645,310
2025-01-06	13.650	13.870	13.550	13.690	13.690	39,232,310
2025-01-03	13.740	13.960	13.610	13.650	13.650	51,047,812
2025-01-02	14.300	14.300	13.580	13.690	13.690	64,564,411
2024-12-31	14.550	14.620	14.270	14.320	14.320	36,580,351
2024-12-30	14.720	14.780	14.510	14.550	14.550	51,392,801
2024-12-27	14.780	14.940	14.600	14.760	14.760	42,162,105
2024-12-26	14.760	14.920	14.660	14.770	14.770	56,736,029
2024-12-25	15.140	15.150	14.610	14.750	14.750	56,564,518
2024-12-24	15.100	15.300	15.000	15.110	15.110	33,657,089
2024-12-23	15.420	15.450	15.050	15.070	15.070	36,910,547
2024-12-20	15.650	15.780	15.340	15.400	15.400	59,235,880
2024-12-19	15.450	15.640	15.130	15.540	15.540	46,889,089
2024-12-18	15.600	15.740	15.500	15.540	15.540	26,893,864
2024-12-17	15.450	16.050	15.410	15.500	15.500	49,614,103
2024-12-16	15.700	15.760	15.350	15.460	15.460	38,339,271
2024-12-13	15.710	15.940	15.600	15.620	15.620	45,046,062
2024-12-12	15.780	15.850	15.610	15.840	15.840	33,937,491
2024-12-11	15.640	15.860	15.620	15.800	15.800	29,959,461
2024-12-10	16.250	16.360	15.720	15.770	15.770	71,140,397
2024-12-09	15.850	16.040	15.670	15.880	15.880	44,456,393
2024-12-06	15.890	16.090	15.770	15.920	15.920	36,318,665
2024-12-05	16.320	16.380	15.650	15.950	15.950	61,836,518
2024-12-04	16.820	16.840	16.240	16.350	16.350	39,824,202
2024-12-03	16.270	17.050	16.240	16.770	16.770	88,235,817
2024-12-02	15.840	16.350	15.590	16.270	16.270	56,632,206
2024-11-29	15.880	16.190	15.850	15.880	15.880	47,111,728
2024-11-28	16.380	16.520	15.880	15.920	15.920	35,192,250
2024-11-27	15.710	16.330	15.650	16.310	16.310	38,868,522
2024-11-26	15.740	15.940	15.700	15.770	15.770	24,083,688
2024-11-25	15.620	16.000	15.550	15.650	15.650	39,515,353
2024-11-22	16.290	16.290	15.610	15.620	15.620	49,916,670
2024-11-21	16.300	16.480	16.200	16.320	16.320	32,081,684
2024-11-20	16.170	16.420	15.960	16.290	16.290	41,496,012
2024-11-19	16.200	16.470	15.750	16.190	16.190	43,316,166
2024-11-18	16.330	16.890	16.110	16.210	16.210	71,399,366
2024-11-15	16.540	16.670	16.160	16.270	16.270	55,091,300
2024-11-14	17.090	17.180	16.430	16.540	16.540	53,884,837
2024-11-13	16.900	17.180	16.850	17.150	17.150	40,905,689
2024-11-12	17.160	17.490	16.900	17.050	17.050	63,029,651
2024-11-11	17.250	17.290	16.800	17.270	17.270	85,035,553
2024-11-08	17.640	17.780	17.250	17.300	17.300	91,806,218
2024-11-07	16.780	17.320	16.700	17.310	17.310	99,619,773
2024-11-06	16.620	17.160	16.610	16.920	16.920	141,419,676
2024-11-05	15.700	16.300	15.630	16.210	16.210	99,964,070
2024-11-04	15.720	15.970	15.580	15.740	15.740	51,386,275
2024-11-01	15.650	15.990	15.410	15.660	15.660	65,828,740
2024-10-31	15.850	15.950	15.430	15.750	15.750	72,929,667
2024-10-30	15.680	16.160	15.650	15.810	15.810	120,672,191
2024-10-29	15.910	15.940	15.380	15.490	15.490	125,232,855
2024-10-28	16.860	16.880	15.720	15.910	15.910	142,747,306

← NewerPage 8 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.