Zhangjiagang Freetrade Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.870	3.890	3.620	3.660	3.660	18,195,915
2024-01-19	3.960	3.970	3.860	3.890	3.890	10,611,951
2024-01-18	3.940	3.950	3.810	3.930	3.930	17,277,279
2024-01-17	4.030	4.060	3.940	3.950	3.950	9,710,071
2024-01-16	4.080	4.110	3.960	4.050	4.050	14,557,800
2024-01-15	4.070	4.150	4.050	4.100	4.100	15,635,300
2024-01-12	4.190	4.270	4.070	4.080	4.080	30,592,750
2024-01-11	4.020	4.110	3.990	4.110	4.110	12,907,355
2024-01-10	4.050	4.070	4.000	4.020	4.020	7,829,637
2024-01-09	4.000	4.090	3.990	4.050	4.050	9,612,705
2024-01-08	4.110	4.120	4.010	4.020	4.020	12,276,233
2024-01-05	4.140	4.170	4.050	4.070	4.070	13,702,261
2024-01-04	4.190	4.200	4.130	4.160	4.160	12,914,000
2024-01-03	4.100	4.250	4.090	4.210	4.210	20,604,600
2024-01-02	4.070	4.210	4.070	4.110	4.110	15,789,932
2023-12-29	4.010	4.100	3.990	4.080	4.080	12,213,011
2023-12-28	4.050	4.070	3.990	4.000	4.000	13,212,828
2023-12-27	4.030	4.080	4.020	4.070	4.070	9,279,000
2023-12-26	4.110	4.180	4.020	4.040	4.040	15,109,142
2023-12-25	4.150	4.200	4.040	4.150	4.150	20,537,063
2023-12-22	4.230	4.240	4.100	4.140	4.140	13,639,363
2023-12-21	4.170	4.250	4.130	4.220	4.220	16,187,928
2023-12-20	4.260	4.300	4.200	4.210	4.210	9,087,140
2023-12-19	4.310	4.350	4.230	4.270	4.270	11,168,800
2023-12-18	4.320	4.380	4.280	4.300	4.300	10,341,400
2023-12-15	4.320	4.360	4.270	4.340	4.340	15,136,400
2023-12-14	4.350	4.390	4.330	4.350	4.350	17,413,100
2023-12-13	4.350	4.470	4.310	4.350	4.350	25,417,940
2023-12-12	4.230	4.390	4.230	4.340	4.340	28,847,367
2023-12-11	4.170	4.250	4.100	4.230	4.230	20,982,208
2023-12-08	4.300	4.300	4.170	4.190	4.190	24,357,500
2023-12-07	4.330	4.350	4.260	4.270	4.270	18,535,282
2023-12-06	4.290	4.350	4.270	4.290	4.290	23,045,253
2023-12-05	4.340	4.400	4.260	4.290	4.290	44,681,825
2023-12-04	4.410	4.520	4.340	4.370	4.370	60,311,741
2023-12-01	4.540	4.630	4.400	4.460	4.460	66,498,178
2023-11-30	4.310	4.480	4.250	4.460	4.460	84,594,404
2023-11-29	4.220	4.500	4.200	4.410	4.410	119,960,366
2023-11-28	4.010	4.130	3.910	4.090	4.090	49,835,533
2023-11-27	3.900	4.120	3.870	4.070	4.070	76,181,757
2023-11-24	3.780	3.850	3.760	3.830	3.830	16,171,929
2023-11-23	3.760	3.790	3.730	3.780	3.780	10,878,325
2023-11-22	3.760	3.810	3.720	3.760	3.760	16,202,625
2023-11-21	3.700	3.770	3.670	3.730	3.730	16,783,101
2023-11-20	3.610	3.690	3.600	3.680	3.680	14,020,362
2023-11-17	3.610	3.630	3.580	3.610	3.610	6,657,500
2023-11-16	3.600	3.630	3.580	3.610	3.610	9,269,100
2023-11-15	3.600	3.620	3.570	3.610	3.610	8,945,300
2023-11-14	3.600	3.620	3.560	3.590	3.590	8,234,000
2023-11-13	3.570	3.610	3.550	3.600	3.600	10,534,477
2023-11-10	3.550	3.580	3.500	3.570	3.570	7,940,599
2023-11-09	3.560	3.570	3.530	3.550	3.550	8,440,802
2023-11-08	3.590	3.610	3.550	3.570	3.570	8,322,400
2023-11-07	3.580	3.600	3.530	3.590	3.590	10,345,600
2023-11-06	3.560	3.590	3.550	3.580	3.580	8,971,494
2023-11-03	3.560	3.590	3.550	3.560	3.560	7,959,300
2023-11-02	3.570	3.590	3.540	3.560	3.560	6,199,600
2023-11-01	3.560	3.580	3.560	3.570	3.570	6,723,900
2023-10-31	3.600	3.610	3.540	3.570	3.570	8,305,100
2023-10-30	3.560	3.600	3.550	3.590	3.590	7,692,300

← NewerPage 12 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.