Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 8,318,200 |
| 2023-10-26 | 3.530 | 3.560 | 3.480 | 3.560 | 3.560 | 9,558,525 |
| 2023-10-25 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 7,066,351 |
| 2023-10-24 | 3.410 | 3.500 | 3.390 | 3.500 | 3.500 | 9,343,984 |
| 2023-10-23 | 3.460 | 3.480 | 3.350 | 3.370 | 3.370 | 9,528,542 |
| 2023-10-20 | 3.470 | 3.490 | 3.430 | 3.460 | 3.460 | 7,052,840 |
| 2023-10-19 | 3.490 | 3.520 | 3.440 | 3.460 | 3.460 | 7,525,600 |
| 2023-10-18 | 3.550 | 3.550 | 3.480 | 3.490 | 3.490 | 8,150,600 |
| 2023-10-17 | 3.570 | 3.590 | 3.530 | 3.560 | 3.560 | 8,787,700 |
| 2023-10-16 | 3.590 | 3.620 | 3.540 | 3.580 | 3.580 | 11,921,700 |
| 2023-10-13 | 3.640 | 3.640 | 3.590 | 3.590 | 3.590 | 9,590,500 |
| 2023-10-12 | 3.640 | 3.670 | 3.620 | 3.650 | 3.650 | 6,410,000 |
| 2023-10-11 | 3.680 | 3.700 | 3.620 | 3.630 | 3.630 | 9,384,600 |
| 2023-10-10 | 3.730 | 3.760 | 3.660 | 3.680 | 3.680 | 8,834,100 |
| 2023-10-09 | 3.710 | 3.740 | 3.660 | 3.710 | 3.710 | 11,596,396 |
| 2023-09-28 | 3.750 | 3.770 | 3.700 | 3.720 | 3.720 | 12,770,782 |
| 2023-09-27 | 3.700 | 3.760 | 3.660 | 3.720 | 3.720 | 16,126,231 |
| 2023-09-26 | 3.680 | 3.710 | 3.660 | 3.670 | 3.670 | 4,962,231 |
| 2023-09-25 | 3.670 | 3.730 | 3.650 | 3.700 | 3.700 | 10,371,520 |
| 2023-09-22 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 14,396,820 |
| 2023-09-21 | 3.600 | 3.620 | 3.570 | 3.590 | 3.590 | 6,673,258 |
| 2023-09-20 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 7,323,900 |
| 2023-09-19 | 3.640 | 3.660 | 3.630 | 3.650 | 3.650 | 5,793,647 |
| 2023-09-18 | 3.660 | 3.680 | 3.630 | 3.670 | 3.670 | 8,035,467 |
| 2023-09-15 | 3.640 | 3.680 | 3.630 | 3.670 | 3.670 | 9,097,296 |
| 2023-09-14 | 3.650 | 3.650 | 3.610 | 3.630 | 3.630 | 5,457,300 |
| 2023-09-13 | 3.670 | 3.690 | 3.620 | 3.640 | 3.640 | 7,427,800 |
| 2023-09-12 | 3.650 | 3.690 | 3.640 | 3.660 | 3.660 | 7,929,722 |
| 2023-09-11 | 3.620 | 3.690 | 3.610 | 3.660 | 3.660 | 12,922,099 |
| 2023-09-08 | 3.650 | 3.670 | 3.600 | 3.630 | 3.630 | 14,679,268 |
| 2023-09-07 | 3.710 | 3.720 | 3.590 | 3.670 | 3.670 | 33,024,480 |
| 2023-09-06 | 4.060 | 4.150 | 3.710 | 3.730 | 3.730 | 60,729,400 |
| 2023-09-05 | 3.970 | 3.990 | 3.890 | 3.900 | 3.900 | 7,290,236 |
| 2023-09-04 | 3.860 | 3.970 | 3.860 | 3.970 | 3.970 | 13,317,800 |
| 2023-09-01 | 3.780 | 3.880 | 3.760 | 3.860 | 3.860 | 10,492,000 |
| 2023-08-31 | 3.800 | 3.840 | 3.740 | 3.810 | 3.810 | 10,873,300 |
| 2023-08-30 | 3.850 | 3.880 | 3.770 | 3.790 | 3.790 | 9,996,800 |
| 2023-08-29 | 3.840 | 3.850 | 3.790 | 3.830 | 3.830 | 9,218,187 |
| 2023-08-28 | 3.880 | 3.910 | 3.790 | 3.810 | 3.810 | 14,775,749 |
| 2023-08-25 | 3.730 | 3.800 | 3.690 | 3.720 | 3.720 | 8,873,709 |
| 2023-08-24 | 3.800 | 3.830 | 3.750 | 3.750 | 3.750 | 8,332,800 |
| 2023-08-23 | 3.860 | 3.880 | 3.790 | 3.800 | 3.800 | 7,002,833 |
| 2023-08-22 | 3.860 | 3.870 | 3.780 | 3.830 | 3.830 | 14,137,380 |
| 2023-08-21 | 3.940 | 4.000 | 3.850 | 3.860 | 3.860 | 14,895,700 |
| 2023-08-18 | 3.930 | 4.050 | 3.930 | 3.970 | 3.970 | 17,871,980 |
| 2023-08-17 | 3.880 | 3.970 | 3.840 | 3.960 | 3.960 | 9,712,679 |
| 2023-08-16 | 3.870 | 3.920 | 3.830 | 3.890 | 3.890 | 7,558,400 |
| 2023-08-15 | 3.880 | 3.930 | 3.850 | 3.900 | 3.900 | 9,490,301 |
| 2023-08-14 | 3.820 | 3.890 | 3.810 | 3.880 | 3.880 | 7,615,744 |
| 2023-08-11 | 3.950 | 3.950 | 3.860 | 3.860 | 3.860 | 7,516,200 |
| 2023-08-10 | 3.870 | 3.960 | 3.860 | 3.950 | 3.950 | 8,352,500 |
| 2023-08-09 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 7,548,433 |
| 2023-08-08 | 3.940 | 3.960 | 3.890 | 3.910 | 3.910 | 7,756,705 |
| 2023-08-07 | 3.930 | 3.970 | 3.900 | 3.940 | 3.940 | 10,470,200 |
| 2023-08-04 | 3.960 | 4.000 | 3.930 | 3.940 | 3.940 | 10,594,981 |
| 2023-08-03 | 3.980 | 3.980 | 3.910 | 3.930 | 3.930 | 8,117,200 |
| 2023-08-02 | 3.960 | 3.990 | 3.940 | 3.970 | 3.970 | 8,282,600 |
| 2023-08-01 | 4.050 | 4.050 | 3.950 | 3.960 | 3.960 | 12,687,724 |
| 2023-07-31 | 3.980 | 4.050 | 3.970 | 4.020 | 4.020 | 15,953,629 |
| 2023-07-28 | 3.920 | 3.990 | 3.890 | 3.940 | 3.940 | 10,371,000 |
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.