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
2023-04-27	3.660	3.710	3.640	3.670	3.633	7,842,072
2023-04-26	3.590	3.740	3.570	3.700	3.663	14,929,428
2023-04-25	3.610	3.680	3.540	3.590	3.554	16,520,063
2023-04-24	3.640	3.730	3.580	3.630	3.594	16,277,700
2023-04-21	3.720	3.750	3.650	3.650	3.613	11,843,704
2023-04-20	3.790	3.800	3.700	3.730	3.693	11,688,204
2023-04-19	3.790	3.820	3.780	3.790	3.752	7,864,100
2023-04-18	3.840	3.840	3.800	3.800	3.762	8,634,345
2023-04-17	3.800	3.870	3.800	3.850	3.811	11,166,228
2023-04-14	3.870	3.880	3.780	3.830	3.792	15,695,000
2023-04-13	3.870	3.910	3.840	3.860	3.821	14,158,900
2023-04-12	3.740	3.930	3.740	3.890	3.851	29,170,900
2023-04-11	3.790	3.790	3.690	3.760	3.722	18,851,800
2023-04-10	3.780	3.790	3.690	3.700	3.663	11,674,500
2023-04-07	3.690	3.790	3.670	3.780	3.742	15,201,400
2023-04-06	3.760	3.760	3.680	3.690	3.653	11,800,701
2023-04-04	3.820	3.820	3.740	3.760	3.722	12,705,619
2023-04-03	3.700	3.790	3.680	3.780	3.742	12,813,672
2023-03-31	3.650	3.700	3.650	3.690	3.653	7,873,928
2023-03-30	3.690	3.690	3.630	3.660	3.623	8,228,400
2023-03-29	3.680	3.730	3.660	3.660	3.623	11,063,200
2023-03-28	3.760	3.780	3.690	3.700	3.663	13,819,641
2023-03-27	3.770	3.780	3.690	3.750	3.712	16,131,440
2023-03-24	3.850	3.850	3.750	3.760	3.722	12,348,800
2023-03-23	3.900	3.900	3.810	3.830	3.792	12,245,801
2023-03-22	3.890	3.920	3.850	3.900	3.861	9,402,800
2023-03-21	3.860	3.900	3.820	3.890	3.851	8,023,861
2023-03-20	3.900	3.920	3.840	3.840	3.801	9,722,900
2023-03-17	3.890	3.920	3.870	3.880	3.841	6,909,200
2023-03-16	3.960	3.960	3.850	3.860	3.821	8,905,900
2023-03-15	3.900	4.000	3.870	3.970	3.930	9,072,800
2023-03-14	3.940	3.940	3.850	3.900	3.861	7,498,804
2023-03-13	3.890	3.940	3.860	3.940	3.900	9,231,560
2023-03-10	3.950	3.960	3.890	3.890	3.851	6,507,500
2023-03-09	3.990	4.000	3.930	3.950	3.910	6,752,800
2023-03-08	3.960	4.010	3.940	3.990	3.950	7,046,504
2023-03-07	4.040	4.050	3.940	3.950	3.910	10,518,004
2023-03-06	4.080	4.090	4.020	4.030	3.990	6,900,300
2023-03-03	4.060	4.080	4.040	4.070	4.029	9,640,682
2023-03-02	4.090	4.120	4.040	4.050	4.009	8,602,300
2023-03-01	4.060	4.090	4.030	4.080	4.039	7,351,260
2023-02-28	4.040	4.060	4.010	4.060	4.019	7,003,600
2023-02-27	4.050	4.120	4.020	4.020	3.980	9,841,706
2023-02-24	4.080	4.080	4.010	4.070	4.029	8,451,131
2023-02-23	4.100	4.110	4.040	4.080	4.039	7,417,862
2023-02-22	4.090	4.100	4.050	4.080	4.039	8,487,000
2023-02-21	4.100	4.120	4.030	4.110	4.069	11,386,200
2023-02-20	4.040	4.120	4.030	4.070	4.029	8,901,795
2023-02-17	4.080	4.150	4.050	4.060	4.019	12,410,538
2023-02-16	4.140	4.180	4.030	4.050	4.009	15,322,051
2023-02-15	4.210	4.210	4.110	4.140	4.098	13,427,600
2023-02-14	4.170	4.190	4.140	4.180	4.138	8,770,119
2023-02-13	4.220	4.220	4.140	4.180	4.138	9,725,500
2023-02-10	4.170	4.240	4.150	4.200	4.158	12,058,401
2023-02-09	4.150	4.180	4.110	4.170	4.128	14,649,180
2023-02-08	4.220	4.230	4.130	4.150	4.108	12,996,100
2023-02-07	4.190	4.230	4.150	4.200	4.158	10,228,400
2023-02-06	4.180	4.240	4.100	4.190	4.148	10,603,803
2023-02-03	4.180	4.220	4.110	4.200	4.158	13,681,100
2023-02-02	4.250	4.260	4.200	4.210	4.168	11,405,100

← NewerPage 15 of 21 · 1,216 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.