Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.950 | 3.100 | 2.910 | 3.040 | 2.982 | 42,581,374 |
| 2022-05-05 | 2.940 | 3.050 | 2.920 | 2.990 | 2.933 | 32,003,100 |
| 2022-04-29 | 2.850 | 2.990 | 2.830 | 2.970 | 2.913 | 33,854,900 |
| 2022-04-28 | 2.960 | 3.030 | 2.830 | 2.890 | 2.835 | 39,327,700 |
| 2022-04-27 | 2.720 | 2.890 | 2.690 | 2.880 | 2.825 | 34,267,002 |
| 2022-04-26 | 2.930 | 2.990 | 2.790 | 2.800 | 2.746 | 44,176,459 |
| 2022-04-25 | 3.000 | 3.100 | 2.890 | 2.920 | 2.864 | 49,221,779 |
| 2022-04-22 | 3.160 | 3.170 | 3.050 | 3.050 | 2.992 | 60,339,867 |
| 2022-04-21 | 3.300 | 3.350 | 3.220 | 3.220 | 3.158 | 71,400,163 |
| 2022-04-20 | 3.280 | 3.450 | 3.220 | 3.410 | 3.345 | 116,577,042 |
| 2022-04-19 | 3.240 | 3.350 | 3.210 | 3.320 | 3.257 | 88,573,079 |
| 2022-04-18 | 3.210 | 3.540 | 3.200 | 3.340 | 3.276 | 156,797,713 |
| 2022-04-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.492 | 18,477,100 |
| 2022-04-14 | 4.500 | 4.500 | 3.950 | 3.960 | 3.884 | 242,247,819 |
| 2022-04-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.071 | 12,624,404 |
| 2022-04-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.698 | 21,991,619 |
| 2022-04-11 | 3.430 | 3.430 | 3.430 | 3.430 | 3.364 | 24,379,158 |
| 2022-04-08 | 3.110 | 3.140 | 3.060 | 3.120 | 3.060 | 7,560,900 |
| 2022-04-07 | 3.190 | 3.190 | 3.110 | 3.110 | 3.051 | 7,034,200 |
| 2022-04-06 | 3.130 | 3.190 | 3.110 | 3.190 | 3.129 | 10,273,344 |
| 2022-04-01 | 3.090 | 3.150 | 3.070 | 3.130 | 3.070 | 9,726,423 |
| 2022-03-31 | 3.080 | 3.120 | 3.070 | 3.090 | 3.031 | 6,945,191 |
| 2022-03-30 | 3.080 | 3.090 | 3.050 | 3.080 | 3.021 | 4,703,180 |
| 2022-03-29 | 3.080 | 3.080 | 3.040 | 3.060 | 3.001 | 3,299,683 |
| 2022-03-28 | 3.060 | 3.090 | 3.020 | 3.080 | 3.021 | 4,857,140 |
| 2022-03-25 | 3.060 | 3.100 | 3.050 | 3.080 | 3.021 | 5,532,483 |
| 2022-03-24 | 3.070 | 3.080 | 3.040 | 3.060 | 3.001 | 4,512,100 |
| 2022-03-23 | 3.100 | 3.110 | 3.060 | 3.080 | 3.021 | 5,632,900 |
| 2022-03-22 | 3.050 | 3.120 | 3.050 | 3.100 | 3.041 | 6,236,765 |
| 2022-03-21 | 3.080 | 3.100 | 3.040 | 3.070 | 3.011 | 4,992,680 |
| 2022-03-18 | 3.030 | 3.080 | 3.010 | 3.080 | 3.021 | 6,725,921 |
| 2022-03-17 | 3.050 | 3.070 | 3.030 | 3.040 | 2.982 | 7,581,364 |
| 2022-03-16 | 3.040 | 3.050 | 2.920 | 3.030 | 2.972 | 10,349,102 |
| 2022-03-15 | 3.120 | 3.120 | 2.960 | 2.990 | 2.933 | 15,979,700 |
| 2022-03-14 | 3.180 | 3.220 | 3.120 | 3.120 | 3.060 | 7,058,025 |
| 2022-03-11 | 3.130 | 3.210 | 3.090 | 3.200 | 3.139 | 9,221,826 |
| 2022-03-10 | 3.140 | 3.230 | 3.130 | 3.140 | 3.080 | 10,239,214 |
| 2022-03-09 | 3.170 | 3.200 | 3.030 | 3.100 | 3.041 | 11,722,678 |
| 2022-03-08 | 3.220 | 3.230 | 3.130 | 3.160 | 3.100 | 10,351,238 |
| 2022-03-07 | 3.270 | 3.290 | 3.210 | 3.230 | 3.168 | 8,988,600 |
| 2022-03-04 | 3.300 | 3.320 | 3.250 | 3.270 | 3.207 | 12,192,384 |
| 2022-03-03 | 3.240 | 3.330 | 3.230 | 3.300 | 3.237 | 18,327,267 |
| 2022-03-02 | 3.200 | 3.240 | 3.190 | 3.240 | 3.178 | 6,148,004 |
| 2022-03-01 | 3.170 | 3.210 | 3.160 | 3.210 | 3.149 | 4,472,500 |
| 2022-02-28 | 3.180 | 3.200 | 3.140 | 3.170 | 3.109 | 4,166,300 |
| 2022-02-25 | 3.160 | 3.200 | 3.150 | 3.180 | 3.119 | 4,660,800 |
| 2022-02-24 | 3.210 | 3.220 | 3.110 | 3.140 | 3.080 | 7,403,500 |
| 2022-02-23 | 3.200 | 3.230 | 3.180 | 3.220 | 3.158 | 5,400,200 |
| 2022-02-22 | 3.220 | 3.230 | 3.180 | 3.190 | 3.129 | 4,838,880 |
| 2022-02-21 | 3.190 | 3.240 | 3.170 | 3.240 | 3.178 | 7,509,336 |
| 2022-02-18 | 3.140 | 3.190 | 3.130 | 3.190 | 3.129 | 3,884,101 |
| 2022-02-17 | 3.150 | 3.180 | 3.150 | 3.150 | 3.090 | 5,032,000 |
| 2022-02-16 | 3.140 | 3.160 | 3.130 | 3.160 | 3.100 | 4,094,200 |
| 2022-02-15 | 3.150 | 3.160 | 3.110 | 3.130 | 3.070 | 4,872,900 |
| 2022-02-14 | 3.160 | 3.170 | 3.140 | 3.150 | 3.090 | 2,870,100 |
| 2022-02-11 | 3.170 | 3.190 | 3.140 | 3.160 | 3.100 | 4,908,700 |
| 2022-02-10 | 3.180 | 3.200 | 3.170 | 3.190 | 3.129 | 3,485,300 |
| 2022-02-09 | 3.200 | 3.210 | 3.170 | 3.190 | 3.129 | 5,414,230 |
| 2022-02-08 | 3.140 | 3.190 | 3.120 | 3.180 | 3.119 | 6,110,299 |
| 2022-02-07 | 3.100 | 3.130 | 3.080 | 3.130 | 3.070 | 3,554,700 |
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.