Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.390 | 3.470 | 3.380 | 3.460 | 3.425 | 10,476,509 |
| 2022-10-31 | 3.470 | 3.490 | 3.380 | 3.400 | 3.366 | 12,173,900 |
| 2022-10-28 | 3.610 | 3.610 | 3.450 | 3.470 | 3.435 | 14,046,500 |
| 2022-10-27 | 3.630 | 3.680 | 3.610 | 3.610 | 3.574 | 11,684,500 |
| 2022-10-26 | 3.600 | 3.690 | 3.540 | 3.640 | 3.603 | 17,252,600 |
| 2022-10-25 | 3.560 | 3.630 | 3.460 | 3.570 | 3.534 | 17,551,200 |
| 2022-10-24 | 3.650 | 3.700 | 3.510 | 3.540 | 3.504 | 17,113,784 |
| 2022-10-21 | 3.650 | 3.700 | 3.630 | 3.640 | 3.603 | 9,345,641 |
| 2022-10-20 | 3.720 | 3.740 | 3.610 | 3.650 | 3.613 | 20,127,601 |
| 2022-10-19 | 3.740 | 3.780 | 3.680 | 3.710 | 3.673 | 19,979,860 |
| 2022-10-18 | 3.690 | 3.830 | 3.630 | 3.770 | 3.732 | 26,479,800 |
| 2022-10-17 | 3.510 | 3.750 | 3.500 | 3.670 | 3.633 | 20,520,760 |
| 2022-10-14 | 3.490 | 3.530 | 3.460 | 3.510 | 3.475 | 16,071,900 |
| 2022-10-13 | 3.440 | 3.500 | 3.360 | 3.450 | 3.415 | 16,707,000 |
| 2022-10-12 | 3.400 | 3.460 | 3.280 | 3.440 | 3.405 | 15,235,604 |
| 2022-10-11 | 3.400 | 3.420 | 3.320 | 3.390 | 3.356 | 9,926,400 |
| 2022-10-10 | 3.420 | 3.480 | 3.360 | 3.370 | 3.336 | 14,442,560 |
| 2022-09-30 | 3.500 | 3.530 | 3.400 | 3.410 | 3.376 | 13,692,000 |
| 2022-09-29 | 3.610 | 3.620 | 3.470 | 3.500 | 3.465 | 18,244,800 |
| 2022-09-28 | 3.790 | 3.800 | 3.540 | 3.560 | 3.524 | 27,068,100 |
| 2022-09-27 | 3.730 | 3.800 | 3.650 | 3.790 | 3.752 | 21,239,200 |
| 2022-09-26 | 3.820 | 3.890 | 3.630 | 3.690 | 3.653 | 36,178,032 |
| 2022-09-23 | 4.050 | 4.160 | 3.880 | 3.900 | 3.861 | 30,875,505 |
| 2022-09-22 | 4.100 | 4.110 | 3.960 | 3.990 | 3.950 | 26,691,900 |
| 2022-09-21 | 4.050 | 4.150 | 4.010 | 4.110 | 4.069 | 26,068,900 |
| 2022-09-20 | 4.010 | 4.160 | 4.000 | 4.090 | 4.049 | 31,813,800 |
| 2022-09-19 | 3.970 | 4.040 | 3.900 | 3.980 | 3.940 | 26,868,200 |
| 2022-09-16 | 4.130 | 4.130 | 3.930 | 3.940 | 3.900 | 38,641,900 |
| 2022-09-15 | 4.250 | 4.260 | 4.060 | 4.100 | 4.059 | 47,178,320 |
| 2022-09-14 | 4.080 | 4.450 | 4.030 | 4.220 | 4.178 | 67,953,990 |
| 2022-09-13 | 4.170 | 4.320 | 4.150 | 4.170 | 4.128 | 60,769,602 |
| 2022-09-09 | 4.300 | 4.400 | 4.150 | 4.270 | 4.227 | 103,636,187 |
| 2022-09-08 | 4.020 | 4.490 | 4.010 | 4.490 | 4.445 | 114,396,298 |
| 2022-09-07 | 4.180 | 4.390 | 3.990 | 4.080 | 4.039 | 67,826,705 |
| 2022-09-06 | 3.930 | 4.300 | 3.910 | 4.100 | 4.059 | 46,550,264 |
| 2022-09-05 | 3.790 | 3.920 | 3.770 | 3.910 | 3.871 | 18,622,005 |
| 2022-09-02 | 3.760 | 3.850 | 3.740 | 3.800 | 3.762 | 14,337,800 |
| 2022-09-01 | 3.650 | 3.880 | 3.640 | 3.750 | 3.712 | 24,186,700 |
| 2022-08-31 | 3.850 | 3.850 | 3.620 | 3.650 | 3.613 | 17,592,500 |
| 2022-08-30 | 3.860 | 3.930 | 3.790 | 3.840 | 3.801 | 10,108,460 |
| 2022-08-29 | 3.790 | 3.880 | 3.680 | 3.880 | 3.841 | 13,334,700 |
| 2022-08-26 | 3.940 | 3.990 | 3.820 | 3.830 | 3.792 | 17,153,774 |
| 2022-08-25 | 3.930 | 4.010 | 3.800 | 3.930 | 3.891 | 23,718,000 |
| 2022-08-24 | 4.040 | 4.140 | 3.890 | 3.890 | 3.851 | 29,982,400 |
| 2022-08-23 | 3.850 | 4.090 | 3.850 | 4.020 | 3.980 | 37,513,660 |
| 2022-08-22 | 3.820 | 3.910 | 3.790 | 3.840 | 3.801 | 16,619,360 |
| 2022-08-19 | 3.850 | 3.880 | 3.800 | 3.820 | 3.782 | 18,826,300 |
| 2022-08-18 | 3.960 | 3.980 | 3.800 | 3.830 | 3.792 | 27,326,800 |
| 2022-08-17 | 4.070 | 4.090 | 3.910 | 3.950 | 3.910 | 34,931,071 |
| 2022-08-16 | 4.030 | 4.200 | 3.960 | 4.040 | 3.999 | 53,152,417 |
| 2022-08-15 | 3.960 | 4.030 | 3.800 | 3.990 | 3.950 | 72,161,909 |
| 2022-08-12 | 3.520 | 3.870 | 3.500 | 3.870 | 3.831 | 43,514,713 |
| 2022-08-11 | 3.430 | 3.520 | 3.430 | 3.520 | 3.485 | 12,007,104 |
| 2022-08-10 | 3.460 | 3.470 | 3.410 | 3.430 | 3.396 | 9,497,300 |
| 2022-08-09 | 3.490 | 3.500 | 3.450 | 3.460 | 3.425 | 8,950,700 |
| 2022-08-08 | 3.530 | 3.530 | 3.460 | 3.490 | 3.455 | 10,498,600 |
| 2022-08-05 | 3.570 | 3.580 | 3.480 | 3.530 | 3.495 | 12,581,100 |
| 2022-08-04 | 3.430 | 3.550 | 3.430 | 3.550 | 3.514 | 13,069,100 |
| 2022-08-03 | 3.450 | 3.530 | 3.400 | 3.410 | 3.376 | 14,551,200 |
| 2022-08-02 | 3.560 | 3.600 | 3.410 | 3.460 | 3.425 | 19,491,200 |
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.