Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.240 | 4.270 | 4.170 | 4.230 | 4.188 | 15,393,404 |
| 2023-01-31 | 4.160 | 4.270 | 4.160 | 4.250 | 4.207 | 17,246,464 |
| 2023-01-30 | 4.180 | 4.280 | 4.150 | 4.180 | 4.138 | 19,793,497 |
| 2023-01-20 | 4.100 | 4.190 | 4.090 | 4.170 | 4.128 | 19,521,885 |
| 2023-01-19 | 4.110 | 4.130 | 4.030 | 4.100 | 4.059 | 19,042,000 |
| 2023-01-18 | 4.150 | 4.230 | 4.070 | 4.090 | 4.049 | 27,787,500 |
| 2023-01-17 | 4.100 | 4.150 | 3.990 | 4.080 | 4.039 | 50,243,221 |
| 2023-01-16 | 3.760 | 4.130 | 3.750 | 4.090 | 4.049 | 63,359,189 |
| 2023-01-13 | 3.620 | 3.750 | 3.610 | 3.750 | 3.712 | 19,608,342 |
| 2023-01-12 | 3.610 | 3.630 | 3.580 | 3.610 | 3.574 | 8,970,600 |
| 2023-01-11 | 3.620 | 3.640 | 3.610 | 3.620 | 3.584 | 8,839,404 |
| 2023-01-10 | 3.660 | 3.700 | 3.620 | 3.630 | 3.594 | 9,989,800 |
| 2023-01-09 | 3.680 | 3.710 | 3.650 | 3.690 | 3.653 | 11,996,285 |
| 2023-01-06 | 3.770 | 3.790 | 3.650 | 3.660 | 3.623 | 21,217,985 |
| 2023-01-05 | 3.810 | 3.840 | 3.750 | 3.770 | 3.732 | 17,353,291 |
| 2023-01-04 | 3.860 | 3.900 | 3.790 | 3.820 | 3.782 | 18,336,800 |
| 2023-01-03 | 3.840 | 3.910 | 3.840 | 3.890 | 3.851 | 14,359,540 |
| 2022-12-30 | 3.840 | 3.920 | 3.800 | 3.910 | 3.871 | 10,662,380 |
| 2022-12-29 | 3.900 | 3.910 | 3.790 | 3.800 | 3.762 | 10,421,700 |
| 2022-12-28 | 3.950 | 3.990 | 3.860 | 3.870 | 3.831 | 13,827,600 |
| 2022-12-27 | 3.900 | 4.030 | 3.890 | 4.000 | 3.960 | 12,840,300 |
| 2022-12-26 | 3.900 | 3.940 | 3.830 | 3.890 | 3.851 | 13,780,000 |
| 2022-12-23 | 3.990 | 4.050 | 3.890 | 3.940 | 3.900 | 18,493,200 |
| 2022-12-22 | 4.100 | 4.180 | 4.010 | 4.030 | 3.990 | 15,977,000 |
| 2022-12-21 | 4.050 | 4.180 | 4.030 | 4.090 | 4.049 | 13,810,500 |
| 2022-12-20 | 4.060 | 4.130 | 3.990 | 4.090 | 4.049 | 16,494,103 |
| 2022-12-19 | 4.250 | 4.310 | 4.050 | 4.100 | 4.059 | 28,153,123 |
| 2022-12-16 | 4.110 | 4.440 | 4.040 | 4.230 | 4.188 | 51,294,389 |
| 2022-12-15 | 4.010 | 4.150 | 3.970 | 4.080 | 4.039 | 23,784,789 |
| 2022-12-14 | 4.030 | 4.060 | 3.970 | 4.010 | 3.970 | 11,532,300 |
| 2022-12-13 | 3.920 | 4.050 | 3.880 | 4.030 | 3.990 | 18,088,509 |
| 2022-12-12 | 3.940 | 3.970 | 3.880 | 3.890 | 3.851 | 13,349,800 |
| 2022-12-09 | 4.080 | 4.100 | 3.940 | 3.960 | 3.920 | 20,315,500 |
| 2022-12-08 | 4.000 | 4.130 | 3.940 | 4.090 | 4.049 | 26,239,280 |
| 2022-12-07 | 3.940 | 4.040 | 3.940 | 3.990 | 3.950 | 17,170,882 |
| 2022-12-06 | 3.940 | 3.980 | 3.890 | 3.970 | 3.930 | 13,311,000 |
| 2022-12-05 | 3.920 | 3.960 | 3.870 | 3.940 | 3.900 | 16,750,900 |
| 2022-12-02 | 3.830 | 3.970 | 3.820 | 3.900 | 3.861 | 22,227,747 |
| 2022-12-01 | 3.750 | 3.920 | 3.750 | 3.850 | 3.811 | 22,153,800 |
| 2022-11-30 | 3.770 | 3.810 | 3.730 | 3.750 | 3.712 | 11,022,200 |
| 2022-11-29 | 3.720 | 3.780 | 3.690 | 3.770 | 3.732 | 13,595,777 |
| 2022-11-28 | 3.680 | 3.710 | 3.600 | 3.700 | 3.663 | 11,738,985 |
| 2022-11-25 | 3.660 | 3.700 | 3.640 | 3.690 | 3.653 | 8,100,909 |
| 2022-11-24 | 3.700 | 3.750 | 3.650 | 3.670 | 3.633 | 11,043,252 |
| 2022-11-23 | 3.680 | 3.740 | 3.670 | 3.690 | 3.653 | 11,199,300 |
| 2022-11-22 | 3.650 | 3.760 | 3.630 | 3.710 | 3.673 | 18,519,859 |
| 2022-11-21 | 3.590 | 3.650 | 3.550 | 3.630 | 3.594 | 10,318,119 |
| 2022-11-18 | 3.700 | 3.700 | 3.610 | 3.620 | 3.584 | 12,458,798 |
| 2022-11-17 | 3.720 | 3.740 | 3.650 | 3.700 | 3.663 | 15,311,900 |
| 2022-11-16 | 3.690 | 3.750 | 3.680 | 3.730 | 3.693 | 13,025,700 |
| 2022-11-15 | 3.650 | 3.690 | 3.610 | 3.690 | 3.653 | 10,905,800 |
| 2022-11-14 | 3.700 | 3.700 | 3.630 | 3.640 | 3.603 | 10,309,200 |
| 2022-11-11 | 3.730 | 3.750 | 3.650 | 3.680 | 3.643 | 11,980,700 |
| 2022-11-10 | 3.620 | 3.680 | 3.570 | 3.660 | 3.623 | 13,048,400 |
| 2022-11-09 | 3.650 | 3.680 | 3.610 | 3.630 | 3.594 | 10,268,980 |
| 2022-11-08 | 3.690 | 3.700 | 3.610 | 3.650 | 3.613 | 12,797,830 |
| 2022-11-07 | 3.680 | 3.700 | 3.650 | 3.690 | 3.653 | 11,862,202 |
| 2022-11-04 | 3.600 | 3.700 | 3.600 | 3.680 | 3.643 | 16,112,518 |
| 2022-11-03 | 3.500 | 3.710 | 3.500 | 3.630 | 3.594 | 21,177,574 |
| 2022-11-02 | 3.470 | 3.570 | 3.440 | 3.530 | 3.495 | 12,470,930 |
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.