Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.940 | 3.940 | 3.900 | 3.930 | 3.930 | 7,442,916 |
| 2023-07-26 | 3.920 | 3.940 | 3.890 | 3.920 | 3.920 | 7,254,500 |
| 2023-07-25 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 9,842,002 |
| 2023-07-24 | 3.890 | 3.920 | 3.870 | 3.890 | 3.890 | 9,138,096 |
| 2023-07-21 | 3.870 | 3.900 | 3.850 | 3.890 | 3.890 | 9,493,700 |
| 2023-07-20 | 3.890 | 3.920 | 3.840 | 3.850 | 3.850 | 12,048,460 |
| 2023-07-19 | 3.930 | 3.950 | 3.860 | 3.900 | 3.900 | 14,850,347 |
| 2023-07-18 | 3.810 | 3.950 | 3.800 | 3.930 | 3.930 | 26,186,433 |
| 2023-07-17 | 3.750 | 3.860 | 3.730 | 3.800 | 3.800 | 24,252,682 |
| 2023-07-14 | 3.720 | 3.760 | 3.670 | 3.730 | 3.730 | 18,122,713 |
| 2023-07-13 | 3.590 | 3.680 | 3.580 | 3.660 | 3.660 | 12,807,824 |
| 2023-07-12 | 3.620 | 3.620 | 3.570 | 3.590 | 3.590 | 6,048,000 |
| 2023-07-11 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 5,948,982 |
| 2023-07-10 | 3.610 | 3.610 | 3.570 | 3.580 | 3.580 | 4,365,621 |
| 2023-07-07 | 3.540 | 3.600 | 3.530 | 3.590 | 3.590 | 10,247,234 |
| 2023-07-06 | 3.530 | 3.560 | 3.520 | 3.550 | 3.550 | 5,103,360 |
| 2023-07-05 | 3.550 | 3.560 | 3.530 | 3.540 | 3.540 | 5,291,504 |
| 2023-07-04 | 3.530 | 3.560 | 3.530 | 3.540 | 3.540 | 6,373,400 |
| 2023-07-03 | 3.520 | 3.630 | 3.510 | 3.540 | 3.540 | 12,259,880 |
| 2023-06-30 | 3.520 | 3.520 | 3.490 | 3.520 | 3.520 | 5,066,600 |
| 2023-06-29 | 3.510 | 3.520 | 3.470 | 3.500 | 3.500 | 4,976,000 |
| 2023-06-28 | 3.470 | 3.510 | 3.420 | 3.510 | 3.510 | 5,844,100 |
| 2023-06-27 | 3.420 | 3.480 | 3.400 | 3.480 | 3.480 | 6,354,700 |
| 2023-06-26 | 3.450 | 3.460 | 3.390 | 3.420 | 3.420 | 7,752,221 |
| 2023-06-21 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 6,836,400 |
| 2023-06-20 | 3.510 | 3.520 | 3.490 | 3.490 | 3.490 | 6,118,300 |
| 2023-06-19 | 3.540 | 3.550 | 3.510 | 3.510 | 3.510 | 7,214,100 |
| 2023-06-16 | 3.520 | 3.560 | 3.510 | 3.550 | 3.550 | 6,626,100 |
| 2023-06-15 | 3.510 | 3.540 | 3.490 | 3.530 | 3.530 | 6,684,205 |
| 2023-06-14 | 3.520 | 3.550 | 3.500 | 3.530 | 3.530 | 5,780,521 |
| 2023-06-13 | 3.540 | 3.550 | 3.500 | 3.510 | 3.510 | 5,501,544 |
| 2023-06-12 | 3.520 | 3.550 | 3.500 | 3.550 | 3.550 | 5,621,505 |
| 2023-06-09 | 3.530 | 3.570 | 3.520 | 3.530 | 3.530 | 6,025,701 |
| 2023-06-08 | 3.490 | 3.550 | 3.480 | 3.540 | 3.540 | 8,312,840 |
| 2023-06-07 | 3.480 | 3.510 | 3.470 | 3.510 | 3.510 | 7,394,600 |
| 2023-06-06 | 3.520 | 3.550 | 3.480 | 3.490 | 3.490 | 6,710,848 |
| 2023-06-05 | 3.510 | 3.550 | 3.500 | 3.540 | 3.540 | 6,951,621 |
| 2023-06-02 | 3.470 | 3.510 | 3.460 | 3.500 | 3.500 | 7,089,713 |
| 2023-06-01 | 3.530 | 3.530 | 3.450 | 3.470 | 3.470 | 15,136,000 |
| 2023-05-31 | 3.540 | 3.550 | 3.510 | 3.520 | 3.520 | 5,730,100 |
| 2023-05-30 | 3.560 | 3.590 | 3.530 | 3.580 | 3.544 | 6,191,182 |
| 2023-05-29 | 3.640 | 3.640 | 3.570 | 3.570 | 3.534 | 7,382,382 |
| 2023-05-26 | 3.580 | 3.620 | 3.550 | 3.590 | 3.554 | 7,080,572 |
| 2023-05-25 | 3.580 | 3.600 | 3.550 | 3.580 | 3.544 | 9,367,705 |
| 2023-05-24 | 3.620 | 3.630 | 3.570 | 3.580 | 3.544 | 12,761,300 |
| 2023-05-23 | 3.750 | 3.750 | 3.640 | 3.640 | 3.603 | 22,546,082 |
| 2023-05-22 | 3.690 | 3.860 | 3.660 | 3.780 | 3.742 | 28,142,590 |
| 2023-05-19 | 3.680 | 3.700 | 3.640 | 3.650 | 3.613 | 7,631,619 |
| 2023-05-18 | 3.680 | 3.730 | 3.670 | 3.700 | 3.663 | 5,780,355 |
| 2023-05-17 | 3.700 | 3.700 | 3.640 | 3.690 | 3.653 | 6,010,500 |
| 2023-05-16 | 3.730 | 3.740 | 3.660 | 3.670 | 3.633 | 7,814,900 |
| 2023-05-15 | 3.720 | 3.740 | 3.630 | 3.740 | 3.702 | 10,700,400 |
| 2023-05-12 | 3.760 | 3.790 | 3.700 | 3.730 | 3.693 | 8,978,600 |
| 2023-05-11 | 3.740 | 3.770 | 3.720 | 3.760 | 3.722 | 6,881,100 |
| 2023-05-10 | 3.760 | 3.770 | 3.710 | 3.740 | 3.702 | 8,536,300 |
| 2023-05-09 | 3.830 | 3.840 | 3.750 | 3.760 | 3.722 | 10,359,536 |
| 2023-05-08 | 3.760 | 3.840 | 3.760 | 3.800 | 3.762 | 13,249,825 |
| 2023-05-05 | 3.780 | 3.830 | 3.740 | 3.770 | 3.732 | 11,108,800 |
| 2023-05-04 | 3.750 | 3.810 | 3.730 | 3.800 | 3.762 | 10,827,080 |
| 2023-04-28 | 3.680 | 3.770 | 3.670 | 3.750 | 3.712 | 8,842,469 |
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.