Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.690 | 3.700 | 3.580 | 3.580 | 3.544 | 14,076,400 |
| 2022-07-29 | 3.740 | 3.770 | 3.670 | 3.670 | 3.633 | 14,442,800 |
| 2022-07-28 | 3.800 | 3.830 | 3.730 | 3.730 | 3.693 | 21,150,830 |
| 2022-07-27 | 3.740 | 3.840 | 3.640 | 3.810 | 3.772 | 25,483,946 |
| 2022-07-26 | 3.790 | 3.840 | 3.680 | 3.760 | 3.722 | 27,780,705 |
| 2022-07-25 | 3.670 | 3.920 | 3.610 | 3.810 | 3.772 | 48,116,660 |
| 2022-07-22 | 3.550 | 3.840 | 3.530 | 3.700 | 3.663 | 51,518,106 |
| 2022-07-21 | 3.540 | 3.620 | 3.480 | 3.570 | 3.534 | 17,239,600 |
| 2022-07-20 | 3.500 | 3.550 | 3.490 | 3.520 | 3.485 | 12,171,500 |
| 2022-07-19 | 3.420 | 3.520 | 3.420 | 3.510 | 3.475 | 15,779,282 |
| 2022-07-18 | 3.310 | 3.450 | 3.290 | 3.440 | 3.405 | 16,172,460 |
| 2022-07-15 | 3.400 | 3.410 | 3.300 | 3.310 | 3.277 | 12,869,800 |
| 2022-07-14 | 3.410 | 3.460 | 3.390 | 3.400 | 3.366 | 10,455,780 |
| 2022-07-13 | 3.380 | 3.420 | 3.350 | 3.420 | 3.386 | 9,271,100 |
| 2022-07-12 | 3.430 | 3.430 | 3.350 | 3.370 | 3.336 | 8,955,319 |
| 2022-07-11 | 3.410 | 3.430 | 3.370 | 3.400 | 3.366 | 11,786,697 |
| 2022-07-08 | 3.470 | 3.520 | 3.410 | 3.440 | 3.405 | 11,847,004 |
| 2022-07-07 | 3.420 | 3.550 | 3.420 | 3.480 | 3.445 | 14,448,004 |
| 2022-07-06 | 3.480 | 3.520 | 3.420 | 3.440 | 3.405 | 11,328,705 |
| 2022-07-05 | 3.530 | 3.590 | 3.450 | 3.510 | 3.475 | 15,549,801 |
| 2022-07-04 | 3.580 | 3.600 | 3.470 | 3.500 | 3.465 | 21,843,200 |
| 2022-07-01 | 3.610 | 3.640 | 3.520 | 3.590 | 3.554 | 19,772,502 |
| 2022-06-30 | 3.430 | 3.700 | 3.420 | 3.590 | 3.554 | 38,818,306 |
| 2022-06-29 | 3.520 | 3.570 | 3.410 | 3.410 | 3.376 | 21,359,318 |
| 2022-06-28 | 3.390 | 3.540 | 3.380 | 3.510 | 3.475 | 29,191,809 |
| 2022-06-27 | 3.320 | 3.470 | 3.310 | 3.390 | 3.356 | 32,637,150 |
| 2022-06-24 | 3.290 | 3.300 | 3.260 | 3.280 | 3.247 | 9,344,100 |
| 2022-06-23 | 3.190 | 3.300 | 3.150 | 3.300 | 3.267 | 22,775,153 |
| 2022-06-22 | 3.240 | 3.260 | 3.190 | 3.190 | 3.158 | 10,070,900 |
| 2022-06-21 | 3.260 | 3.280 | 3.240 | 3.260 | 3.227 | 10,515,102 |
| 2022-06-20 | 3.310 | 3.330 | 3.260 | 3.270 | 3.237 | 9,911,200 |
| 2022-06-17 | 3.260 | 3.310 | 3.240 | 3.280 | 3.247 | 12,920,593 |
| 2022-06-16 | 3.310 | 3.330 | 3.270 | 3.290 | 3.257 | 14,740,834 |
| 2022-06-15 | 3.350 | 3.360 | 3.300 | 3.320 | 3.287 | 18,899,058 |
| 2022-06-14 | 3.280 | 3.330 | 3.240 | 3.330 | 3.297 | 15,751,903 |
| 2022-06-13 | 3.300 | 3.370 | 3.280 | 3.300 | 3.267 | 18,671,249 |
| 2022-06-10 | 3.310 | 3.360 | 3.280 | 3.340 | 3.306 | 14,886,001 |
| 2022-06-09 | 3.340 | 3.360 | 3.300 | 3.330 | 3.297 | 17,168,100 |
| 2022-06-08 | 3.380 | 3.440 | 3.280 | 3.350 | 3.316 | 21,977,299 |
| 2022-06-07 | 3.340 | 3.430 | 3.310 | 3.400 | 3.366 | 24,795,800 |
| 2022-06-06 | 3.370 | 3.390 | 3.290 | 3.330 | 3.297 | 24,736,889 |
| 2022-06-02 | 3.510 | 3.540 | 3.350 | 3.370 | 3.336 | 35,933,100 |
| 2022-06-01 | 3.290 | 3.590 | 3.290 | 3.500 | 3.465 | 52,093,102 |
| 2022-05-31 | 3.300 | 3.340 | 3.280 | 3.320 | 3.287 | 18,085,057 |
| 2022-05-30 | 3.400 | 3.400 | 3.300 | 3.320 | 3.287 | 20,390,700 |
| 2022-05-27 | 3.440 | 3.440 | 3.330 | 3.390 | 3.356 | 20,871,500 |
| 2022-05-26 | 3.380 | 3.460 | 3.340 | 3.410 | 3.376 | 28,789,100 |
| 2022-05-25 | 3.220 | 3.380 | 3.220 | 3.380 | 3.346 | 30,985,826 |
| 2022-05-24 | 3.330 | 3.360 | 3.170 | 3.200 | 3.168 | 24,444,089 |
| 2022-05-23 | 3.320 | 3.430 | 3.300 | 3.360 | 3.326 | 27,132,100 |
| 2022-05-20 | 3.240 | 3.320 | 3.240 | 3.300 | 3.267 | 23,508,399 |
| 2022-05-19 | 3.250 | 3.290 | 3.220 | 3.270 | 3.207 | 17,385,400 |
| 2022-05-18 | 3.330 | 3.340 | 3.280 | 3.300 | 3.237 | 21,153,400 |
| 2022-05-17 | 3.260 | 3.360 | 3.260 | 3.330 | 3.266 | 27,943,080 |
| 2022-05-16 | 3.320 | 3.350 | 3.260 | 3.280 | 3.217 | 36,635,810 |
| 2022-05-13 | 3.190 | 3.470 | 3.180 | 3.370 | 3.306 | 68,099,299 |
| 2022-05-12 | 3.140 | 3.220 | 3.130 | 3.200 | 3.139 | 28,165,600 |
| 2022-05-11 | 3.120 | 3.210 | 3.080 | 3.160 | 3.100 | 34,092,500 |
| 2022-05-10 | 3.040 | 3.130 | 3.030 | 3.120 | 3.060 | 26,933,036 |
| 2022-05-09 | 2.990 | 3.120 | 2.980 | 3.090 | 3.031 | 35,013,392 |
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.