Jiangsu Zhongtian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.330	16.990	16.250	16.840	16.840	89,758,311
2024-10-24	16.290	16.580	15.900	16.410	16.410	72,526,516
2024-10-23	16.490	17.240	16.270	16.350	16.350	202,877,433
2024-10-22	15.200	16.410	15.170	16.290	16.290	162,247,838
2024-10-21	15.230	15.490	15.060	15.200	15.200	82,820,106
2024-10-18	14.610	15.310	14.530	15.070	15.070	85,605,806
2024-10-17	14.440	14.920	14.440	14.620	14.620	61,572,172
2024-10-16	14.330	14.530	14.120	14.360	14.360	42,026,704
2024-10-15	15.000	15.000	14.500	14.500	14.500	68,440,167
2024-10-14	14.860	15.170	14.720	15.050	15.050	57,410,753
2024-10-11	15.150	15.340	14.560	14.720	14.720	59,989,394
2024-10-10	15.030	15.750	14.720	15.360	15.360	90,650,041
2024-10-09	15.880	16.040	15.000	15.010	15.010	110,879,215
2024-10-08	17.040	17.040	15.410	16.280	16.280	172,695,840
2024-09-30	14.900	15.590	14.570	15.490	15.490	147,779,862
2024-09-27	13.590	14.300	13.570	14.280	14.280	89,261,988
2024-09-26	13.200	13.450	12.900	13.450	13.450	81,793,389
2024-09-25	13.180	13.690	13.140	13.190	13.190	68,173,148
2024-09-24	12.950	13.140	12.650	13.120	13.120	64,110,032
2024-09-23	13.050	13.100	12.790	12.840	12.840	34,703,969
2024-09-20	13.440	13.490	12.900	13.070	13.070	44,137,406
2024-09-19	13.500	13.600	13.270	13.410	13.410	36,145,275
2024-09-18	13.230	13.520	13.110	13.420	13.420	29,254,460
2024-09-13	13.480	13.900	13.170	13.200	13.200	35,078,325
2024-09-12	13.550	13.760	13.330	13.350	13.350	26,252,560
2024-09-11	13.000	13.680	12.910	13.520	13.520	55,460,344
2024-09-10	13.010	13.170	12.820	12.970	12.970	21,985,200
2024-09-09	12.850	13.100	12.820	13.070	13.070	23,745,827
2024-09-06	13.220	13.370	12.960	12.980	12.980	27,733,200
2024-09-05	13.200	13.300	13.090	13.210	13.210	26,929,918
2024-09-04	12.880	13.320	12.750	13.190	13.190	56,272,083
2024-09-03	12.460	12.890	12.360	12.880	12.880	50,150,111
2024-09-02	12.850	13.000	12.470	12.490	12.490	43,669,239
2024-08-30	12.760	13.140	12.340	12.960	12.960	86,704,258
2024-08-29	12.650	13.140	12.650	13.060	13.060	49,041,770
2024-08-28	12.270	12.630	12.260	12.590	12.590	31,238,098
2024-08-27	12.560	12.580	12.280	12.320	12.320	25,932,139
2024-08-26	12.710	12.870	12.550	12.630	12.630	23,729,884
2024-08-23	12.750	12.920	12.640	12.690	12.690	22,579,312
2024-08-22	13.060	13.070	12.780	12.820	12.820	20,490,600
2024-08-21	13.060	13.160	12.930	13.000	13.000	15,726,491
2024-08-20	13.190	13.220	12.900	13.120	13.120	30,602,047
2024-08-19	13.330	13.450	13.140	13.250	13.250	22,043,964
2024-08-16	13.180	13.500	13.160	13.330	13.330	30,676,299
2024-08-15	13.100	13.330	12.940	13.190	13.190	26,505,941
2024-08-14	13.620	13.660	13.050	13.140	13.140	46,297,099
2024-08-13	13.470	13.610	13.410	13.580	13.580	19,866,044
2024-08-12	13.750	13.900	13.410	13.520	13.520	25,155,300
2024-08-09	13.780	14.120	13.600	13.600	13.600	34,344,900
2024-08-08	14.010	14.100	13.630	13.730	13.730	37,524,404
2024-08-07	13.880	14.280	13.880	14.090	14.090	39,427,346
2024-08-06	14.210	14.320	13.630	13.790	13.790	53,339,335
2024-08-05	14.440	14.650	14.070	14.070	14.070	33,027,655
2024-08-02	14.800	14.900	14.510	14.570	14.570	39,178,711
2024-08-01	14.980	15.250	14.860	14.990	14.990	38,264,733
2024-07-31	15.100	15.200	14.690	14.970	14.970	59,523,540
2024-07-30	15.200	15.390	15.010	15.100	15.100	24,900,350
2024-07-29	15.490	15.720	15.100	15.260	15.260	41,767,662
2024-07-26	14.950	15.550	14.830	15.490	15.490	65,713,681
2024-07-25	14.250	15.200	14.110	14.980	14.980	90,389,398

← NewerPage 9 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.