Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.020 | 3.040 | 2.980 | 2.990 | 2.990 | 10,876,200 |
| 2024-07-23 | 3.050 | 3.090 | 3.010 | 3.020 | 3.020 | 8,751,265 |
| 2024-07-22 | 3.020 | 3.070 | 3.010 | 3.050 | 3.050 | 8,233,393 |
| 2024-07-19 | 3.080 | 3.080 | 3.000 | 3.010 | 3.010 | 13,740,687 |
| 2024-07-18 | 3.070 | 3.090 | 3.020 | 3.080 | 3.080 | 9,332,991 |
| 2024-07-17 | 3.080 | 3.100 | 3.050 | 3.080 | 3.080 | 5,734,100 |
| 2024-07-16 | 3.110 | 3.110 | 3.070 | 3.090 | 3.090 | 5,987,091 |
| 2024-07-15 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 6,305,900 |
| 2024-07-12 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 7,265,100 |
| 2024-07-11 | 3.090 | 3.170 | 3.090 | 3.160 | 3.160 | 8,624,442 |
| 2024-07-10 | 3.060 | 3.100 | 3.050 | 3.060 | 3.060 | 6,396,800 |
| 2024-07-09 | 3.050 | 3.090 | 2.980 | 3.080 | 3.080 | 9,899,040 |
| 2024-07-08 | 3.120 | 3.130 | 3.040 | 3.040 | 3.040 | 7,781,690 |
| 2024-07-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-07-04 | 3.230 | 3.250 | 3.130 | 3.150 | 3.150 | 10,251,700 |
| 2024-07-03 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 6,946,000 |
| 2024-07-02 | 3.210 | 3.280 | 3.200 | 3.260 | 3.260 | 11,403,900 |
| 2024-07-01 | 3.170 | 3.210 | 3.120 | 3.200 | 3.200 | 7,346,140 |
| 2024-06-28 | 3.120 | 3.210 | 3.110 | 3.170 | 3.170 | 10,015,200 |
| 2024-06-27 | 3.180 | 3.180 | 3.110 | 3.130 | 3.130 | 7,212,900 |
| 2024-06-26 | 3.110 | 3.190 | 3.090 | 3.180 | 3.180 | 6,941,800 |
| 2024-06-25 | 3.100 | 3.140 | 3.070 | 3.110 | 3.110 | 9,033,807 |
| 2024-06-24 | 3.180 | 3.180 | 3.060 | 3.070 | 3.070 | 13,335,920 |
| 2024-06-21 | 3.180 | 3.230 | 3.150 | 3.180 | 3.180 | 5,744,700 |
| 2024-06-20 | 3.230 | 3.250 | 3.170 | 3.180 | 3.180 | 9,941,600 |
| 2024-06-19 | 3.230 | 3.260 | 3.220 | 3.220 | 3.220 | 9,111,400 |
| 2024-06-18 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 7,870,985 |
| 2024-06-17 | 3.230 | 3.270 | 3.180 | 3.200 | 3.200 | 11,778,064 |
| 2024-06-14 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 8,467,500 |
| 2024-06-13 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 10,847,900 |
| 2024-06-12 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 8,199,100 |
| 2024-06-11 | 3.310 | 3.310 | 3.220 | 3.280 | 3.280 | 11,192,378 |
| 2024-06-07 | 3.200 | 3.310 | 3.200 | 3.310 | 3.310 | 13,194,900 |
| 2024-06-06 | 3.310 | 3.340 | 3.170 | 3.190 | 3.190 | 24,319,439 |
| 2024-06-05 | 3.400 | 3.410 | 3.310 | 3.310 | 3.310 | 11,451,500 |
| 2024-06-04 | 3.390 | 3.410 | 3.340 | 3.400 | 3.400 | 8,721,039 |
| 2024-06-03 | 3.470 | 3.480 | 3.340 | 3.380 | 3.380 | 13,377,100 |
| 2024-05-31 | 3.490 | 3.490 | 3.440 | 3.460 | 3.460 | 6,186,300 |
| 2024-05-30 | 3.480 | 3.520 | 3.460 | 3.470 | 3.470 | 7,400,548 |
| 2024-05-29 | 3.500 | 3.550 | 3.470 | 3.490 | 3.490 | 7,617,600 |
| 2024-05-28 | 3.580 | 3.590 | 3.510 | 3.520 | 3.520 | 7,227,800 |
| 2024-05-27 | 3.520 | 3.600 | 3.510 | 3.590 | 3.590 | 10,639,300 |
| 2024-05-24 | 3.520 | 3.560 | 3.510 | 3.510 | 3.510 | 7,605,600 |
| 2024-05-23 | 3.600 | 3.600 | 3.510 | 3.520 | 3.520 | 11,208,100 |
| 2024-05-22 | 3.630 | 3.660 | 3.600 | 3.610 | 3.610 | 7,545,400 |
| 2024-05-21 | 3.650 | 3.660 | 3.600 | 3.630 | 3.630 | 8,706,200 |
| 2024-05-20 | 3.650 | 3.680 | 3.630 | 3.660 | 3.660 | 11,506,200 |
| 2024-05-17 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 10,768,600 |
| 2024-05-16 | 3.760 | 3.780 | 3.700 | 3.710 | 3.710 | 11,129,944 |
| 2024-05-15 | 3.800 | 3.800 | 3.730 | 3.740 | 3.740 | 9,514,800 |
| 2024-05-14 | 3.710 | 3.800 | 3.700 | 3.790 | 3.790 | 15,400,200 |
| 2024-05-13 | 3.700 | 3.740 | 3.670 | 3.710 | 3.710 | 10,643,507 |
| 2024-05-10 | 3.760 | 3.770 | 3.690 | 3.720 | 3.720 | 12,868,900 |
| 2024-05-09 | 3.640 | 3.750 | 3.640 | 3.740 | 3.740 | 18,862,161 |
| 2024-05-08 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 10,555,700 |
| 2024-05-07 | 3.690 | 3.720 | 3.660 | 3.700 | 3.700 | 14,439,172 |
| 2024-05-06 | 3.680 | 3.720 | 3.670 | 3.700 | 3.700 | 13,886,079 |
| 2024-04-30 | 3.680 | 3.680 | 3.610 | 3.650 | 3.650 | 13,196,900 |
| 2024-04-29 | 3.620 | 3.670 | 3.560 | 3.660 | 3.660 | 14,989,787 |
| 2024-04-26 | 3.570 | 3.610 | 3.520 | 3.600 | 3.600 | 14,894,919 |
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.