Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.160 | 3.190 | 3.090 | 3.120 | 3.120 | 13,536,400 |
| 2026-10-16 | 3.160 | 3.220 | 3.140 | 3.170 | 3.170 | 14,519,000 |
| 2026-10-15 | 3.220 | 3.220 | 3.130 | 3.140 | 3.140 | 14,835,300 |
| 2026-10-14 | 3.230 | 3.280 | 3.220 | 3.240 | 3.240 | 16,165,700 |
| 2026-10-13 | 3.180 | 3.250 | 3.140 | 3.220 | 3.220 | 13,495,600 |
| 2026-10-12 | 3.230 | 3.250 | 3.180 | 3.190 | 3.190 | 9,689,000 |
| 2026-10-09 | 3.180 | 3.230 | 3.130 | 3.210 | 3.210 | 13,473,900 |
| 2026-10-08 | 3.190 | 3.230 | 3.160 | 3.180 | 3.180 | 9,748,420 |
| 2026-09-30 | 3.200 | 3.230 | 3.170 | 3.190 | 3.190 | 7,299,300 |
| 2026-09-29 | 3.150 | 3.210 | 3.140 | 3.190 | 3.190 | 9,215,905 |
| 2026-09-28 | 3.160 | 3.190 | 3.130 | 3.160 | 3.160 | 8,988,800 |
| 2026-09-24 | 3.160 | 3.200 | 3.140 | 3.170 | 3.170 | 11,550,200 |
| 2026-09-23 | 3.190 | 3.210 | 3.160 | 3.160 | 3.160 | 10,346,100 |
| 2026-09-22 | 3.250 | 3.250 | 3.190 | 3.200 | 3.200 | 13,171,400 |
| 2026-09-21 | 3.210 | 3.250 | 3.190 | 3.240 | 3.240 | 10,887,214 |
| 2026-09-18 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 9,063,300 |
| 2026-09-17 | 3.170 | 3.230 | 3.130 | 3.220 | 3.220 | 13,163,400 |
| 2026-09-16 | 3.160 | 3.190 | 3.130 | 3.180 | 3.180 | 10,866,500 |
| 2026-09-15 | 3.230 | 3.250 | 3.160 | 3.180 | 3.180 | 11,054,500 |
| 2026-09-14 | 3.240 | 3.290 | 3.230 | 3.240 | 3.240 | 10,436,302 |
| 2026-09-11 | 3.320 | 3.330 | 3.230 | 3.260 | 3.260 | 13,164,100 |
| 2026-09-10 | 3.360 | 3.380 | 3.310 | 3.330 | 3.330 | 10,321,600 |
| 2026-09-09 | 3.330 | 3.370 | 3.310 | 3.370 | 3.370 | 14,279,602 |
| 2026-09-08 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 14,114,790 |
| 2026-09-07 | 3.260 | 3.300 | 3.250 | 3.270 | 3.270 | 10,498,700 |
| 2026-09-04 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 13,956,000 |
| 2026-09-03 | 3.280 | 3.300 | 3.230 | 3.230 | 3.230 | 12,309,590 |
| 2026-09-02 | 3.280 | 3.290 | 3.240 | 3.280 | 3.280 | 11,197,316 |
| 2026-09-01 | 3.250 | 3.300 | 3.230 | 3.300 | 3.300 | 12,585,700 |
| 2026-08-31 | 3.240 | 3.260 | 3.210 | 3.240 | 3.240 | 9,813,740 |
| 2026-08-28 | 3.230 | 3.260 | 3.210 | 3.250 | 3.250 | 9,273,400 |
| 2026-08-27 | 3.240 | 3.250 | 3.200 | 3.230 | 3.230 | 9,786,641 |
| 2026-08-26 | 3.210 | 3.260 | 3.210 | 3.240 | 3.240 | 10,685,200 |
| 2026-08-25 | 3.160 | 3.230 | 3.140 | 3.220 | 3.220 | 18,358,300 |
| 2026-08-24 | 3.140 | 3.180 | 3.120 | 3.150 | 3.150 | 8,860,300 |
| 2026-08-21 | 3.180 | 3.180 | 3.090 | 3.150 | 3.150 | 15,498,044 |
| 2026-08-20 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 13,397,799 |
| 2026-08-19 | 3.180 | 3.250 | 3.140 | 3.160 | 3.160 | 20,366,418 |
| 2026-08-18 | 3.170 | 3.200 | 3.160 | 3.180 | 3.180 | 10,310,400 |
| 2026-08-17 | 3.140 | 3.190 | 3.100 | 3.180 | 3.180 | 17,503,400 |
| 2026-08-14 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 8,740,200 |
| 2026-08-13 | 3.170 | 3.180 | 3.120 | 3.120 | 3.120 | 9,900,676 |
| 2026-08-12 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 7,601,749 |
| 2026-08-11 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 7,818,000 |
| 2026-08-10 | 3.100 | 3.170 | 3.090 | 3.170 | 3.170 | 12,421,225 |
| 2026-08-07 | 3.150 | 3.150 | 3.060 | 3.100 | 3.100 | 11,973,500 |
| 2026-08-06 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 7,835,900 |
| 2026-08-05 | 3.180 | 3.190 | 3.110 | 3.130 | 3.130 | 12,775,700 |
| 2026-08-04 | 3.190 | 3.200 | 3.140 | 3.160 | 3.160 | 8,746,500 |
| 2026-08-03 | 3.100 | 3.190 | 3.090 | 3.180 | 3.180 | 12,431,280 |
| 2026-07-31 | 3.100 | 3.110 | 3.060 | 3.110 | 3.110 | 9,789,000 |
| 2026-07-30 | 3.070 | 3.130 | 3.060 | 3.090 | 3.090 | 10,678,200 |
| 2026-07-29 | 3.040 | 3.110 | 3.030 | 3.080 | 3.080 | 12,176,334 |
| 2026-07-28 | 3.010 | 3.060 | 3.000 | 3.040 | 3.040 | 8,607,000 |
| 2026-07-27 | 2.990 | 3.030 | 2.970 | 3.020 | 3.020 | 6,587,500 |
| 2026-07-24 | 3.050 | 3.060 | 2.980 | 2.980 | 2.980 | 9,213,100 |
| 2026-07-23 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 8,897,800 |
| 2026-07-22 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 8,963,000 |
| 2026-07-21 | 3.040 | 3.050 | 2.970 | 3.020 | 3.020 | 14,169,801 |
| 2026-07-20 | 3.030 | 3.110 | 3.000 | 3.030 | 3.030 | 14,334,984 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.0360 CNY |
| 2022-05-20 | 0.0300 CNY |
| 2021-05-21 | 0.0150 CNY |
| 2019-05-20 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.