Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.480 | 3.600 | 3.470 | 3.580 | 3.580 | 13,392,300 |
| 2024-04-24 | 3.460 | 3.500 | 3.440 | 3.490 | 3.490 | 10,078,318 |
| 2024-04-23 | 3.450 | 3.490 | 3.400 | 3.460 | 3.460 | 12,005,786 |
| 2024-04-22 | 3.520 | 3.560 | 3.420 | 3.450 | 3.450 | 11,515,674 |
| 2024-04-19 | 3.520 | 3.570 | 3.470 | 3.500 | 3.500 | 12,883,574 |
| 2024-04-18 | 3.580 | 3.620 | 3.520 | 3.540 | 3.540 | 12,739,325 |
| 2024-04-17 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 18,687,809 |
| 2024-04-16 | 3.650 | 3.650 | 3.320 | 3.350 | 3.350 | 28,475,933 |
| 2024-04-15 | 3.800 | 3.810 | 3.580 | 3.660 | 3.660 | 22,518,211 |
| 2024-04-12 | 3.740 | 3.820 | 3.730 | 3.780 | 3.780 | 15,267,547 |
| 2024-04-11 | 3.690 | 3.790 | 3.650 | 3.740 | 3.740 | 10,503,185 |
| 2024-04-10 | 3.720 | 3.740 | 3.660 | 3.690 | 3.690 | 10,260,135 |
| 2024-04-09 | 3.700 | 3.760 | 3.700 | 3.750 | 3.750 | 10,738,180 |
| 2024-04-08 | 3.780 | 3.820 | 3.700 | 3.720 | 3.720 | 17,950,621 |
| 2024-04-03 | 3.730 | 3.820 | 3.720 | 3.780 | 3.780 | 16,966,589 |
| 2024-04-02 | 3.690 | 3.720 | 3.670 | 3.720 | 3.720 | 12,636,261 |
| 2024-04-01 | 3.700 | 3.720 | 3.640 | 3.690 | 3.690 | 16,827,940 |
| 2024-03-29 | 3.580 | 3.640 | 3.560 | 3.640 | 3.640 | 7,869,505 |
| 2024-03-28 | 3.550 | 3.600 | 3.510 | 3.560 | 3.560 | 9,328,850 |
| 2024-03-27 | 3.610 | 3.620 | 3.520 | 3.520 | 3.520 | 12,153,307 |
| 2024-03-26 | 3.590 | 3.630 | 3.560 | 3.600 | 3.600 | 9,573,400 |
| 2024-03-25 | 3.620 | 3.680 | 3.580 | 3.590 | 3.590 | 11,843,904 |
| 2024-03-22 | 3.680 | 3.700 | 3.600 | 3.620 | 3.620 | 7,903,220 |
| 2024-03-21 | 3.700 | 3.730 | 3.660 | 3.700 | 3.700 | 8,477,000 |
| 2024-03-20 | 3.680 | 3.710 | 3.660 | 3.700 | 3.700 | 9,872,012 |
| 2024-03-19 | 3.730 | 3.750 | 3.670 | 3.670 | 3.670 | 8,643,822 |
| 2024-03-18 | 3.690 | 3.730 | 3.680 | 3.720 | 3.720 | 10,405,784 |
| 2024-03-15 | 3.650 | 3.680 | 3.610 | 3.680 | 3.680 | 7,640,937 |
| 2024-03-14 | 3.650 | 3.690 | 3.600 | 3.630 | 3.630 | 10,755,648 |
| 2024-03-13 | 3.680 | 3.710 | 3.610 | 3.650 | 3.650 | 10,004,600 |
| 2024-03-12 | 3.600 | 3.700 | 3.580 | 3.690 | 3.690 | 13,717,076 |
| 2024-03-11 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 8,379,500 |
| 2024-03-08 | 3.560 | 3.590 | 3.520 | 3.570 | 3.570 | 7,663,078 |
| 2024-03-07 | 3.570 | 3.600 | 3.530 | 3.560 | 3.560 | 12,925,287 |
| 2024-03-06 | 3.570 | 3.620 | 3.490 | 3.570 | 3.570 | 12,435,351 |
| 2024-03-05 | 3.620 | 3.640 | 3.530 | 3.540 | 3.540 | 10,665,600 |
| 2024-03-04 | 3.670 | 3.690 | 3.580 | 3.650 | 3.650 | 11,243,300 |
| 2024-03-01 | 3.570 | 3.700 | 3.550 | 3.670 | 3.670 | 17,792,968 |
| 2024-02-29 | 3.450 | 3.580 | 3.410 | 3.580 | 3.580 | 17,339,634 |
| 2024-02-28 | 3.720 | 3.740 | 3.470 | 3.480 | 3.480 | 27,219,800 |
| 2024-02-27 | 3.610 | 3.730 | 3.560 | 3.720 | 3.720 | 20,263,005 |
| 2024-02-26 | 3.600 | 3.640 | 3.530 | 3.570 | 3.570 | 19,073,513 |
| 2024-02-23 | 3.490 | 3.520 | 3.430 | 3.500 | 3.500 | 12,602,475 |
| 2024-02-22 | 3.460 | 3.510 | 3.400 | 3.480 | 3.480 | 14,494,350 |
| 2024-02-21 | 3.450 | 3.600 | 3.420 | 3.480 | 3.480 | 24,878,700 |
| 2024-02-20 | 3.360 | 3.510 | 3.280 | 3.450 | 3.450 | 24,183,255 |
| 2024-02-19 | 3.220 | 3.420 | 3.220 | 3.350 | 3.350 | 30,683,267 |
| 2024-02-08 | 2.990 | 3.210 | 2.970 | 3.170 | 3.170 | 36,212,757 |
| 2024-02-07 | 3.080 | 3.110 | 2.890 | 2.970 | 2.970 | 38,110,039 |
| 2024-02-06 | 2.900 | 3.160 | 2.840 | 3.070 | 3.070 | 39,003,926 |
| 2024-02-05 | 3.380 | 3.390 | 3.040 | 3.080 | 3.080 | 27,533,917 |
| 2024-02-02 | 3.530 | 3.590 | 3.290 | 3.380 | 3.380 | 21,288,107 |
| 2024-02-01 | 3.540 | 3.650 | 3.500 | 3.560 | 3.560 | 21,198,120 |
| 2024-01-31 | 3.760 | 3.820 | 3.570 | 3.590 | 3.590 | 19,685,715 |
| 2024-01-30 | 3.900 | 3.920 | 3.760 | 3.770 | 3.770 | 14,351,574 |
| 2024-01-29 | 4.070 | 4.110 | 3.890 | 3.900 | 3.900 | 16,612,667 |
| 2024-01-26 | 3.900 | 4.080 | 3.900 | 4.070 | 4.070 | 22,277,817 |
| 2024-01-25 | 3.860 | 3.910 | 3.810 | 3.900 | 3.900 | 16,001,623 |
| 2024-01-24 | 3.690 | 3.850 | 3.660 | 3.840 | 3.840 | 15,909,120 |
| 2024-01-23 | 3.650 | 3.700 | 3.600 | 3.680 | 3.680 | 12,666,512 |
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.