Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.100 | 3.150 | 3.030 | 3.050 | 3.050 | 13,560,900 |
| 2026-07-16 | 3.080 | 3.110 | 3.040 | 3.080 | 3.080 | 10,330,735 |
| 2026-07-15 | 3.010 | 3.100 | 3.000 | 3.090 | 3.090 | 14,834,700 |
| 2026-07-14 | 2.950 | 3.030 | 2.930 | 3.020 | 3.020 | 9,591,170 |
| 2026-07-13 | 3.000 | 3.030 | 2.940 | 2.950 | 2.950 | 9,884,713 |
| 2026-07-10 | 2.940 | 3.060 | 2.910 | 3.010 | 3.010 | 12,859,302 |
| 2026-07-09 | 2.950 | 2.990 | 2.900 | 2.960 | 2.960 | 9,832,800 |
| 2026-07-08 | 2.940 | 2.980 | 2.920 | 2.950 | 2.950 | 7,891,000 |
| 2026-07-07 | 3.030 | 3.040 | 2.930 | 2.960 | 2.960 | 9,702,300 |
| 2026-07-06 | 3.030 | 3.060 | 3.010 | 3.030 | 3.030 | 8,479,302 |
| 2026-07-03 | 2.990 | 3.050 | 2.980 | 3.030 | 3.030 | 10,465,302 |
| 2026-07-02 | 3.010 | 3.070 | 2.970 | 2.980 | 2.980 | 11,332,300 |
| 2026-07-01 | 2.840 | 3.050 | 2.840 | 3.000 | 3.000 | 21,850,522 |
| 2026-06-30 | 2.880 | 2.900 | 2.830 | 2.850 | 2.850 | 8,973,300 |
| 2026-06-29 | 2.880 | 2.920 | 2.820 | 2.880 | 2.880 | 9,370,200 |
| 2026-06-26 | 2.960 | 2.960 | 2.880 | 2.900 | 2.900 | 10,144,500 |
| 2026-06-25 | 2.970 | 3.000 | 2.930 | 2.960 | 2.960 | 8,165,797 |
| 2026-06-24 | 3.050 | 3.060 | 2.970 | 2.980 | 2.980 | 11,618,300 |
| 2026-06-23 | 3.020 | 3.120 | 3.000 | 3.070 | 3.070 | 13,315,774 |
| 2026-06-22 | 3.020 | 3.040 | 2.940 | 3.020 | 3.020 | 10,848,284 |
| 2026-06-18 | 3.020 | 3.060 | 2.970 | 3.020 | 3.020 | 8,580,500 |
| 2026-06-17 | 3.120 | 3.120 | 3.030 | 3.040 | 3.040 | 8,529,500 |
| 2026-06-16 | 3.140 | 3.140 | 3.080 | 3.120 | 3.120 | 8,378,300 |
| 2026-06-15 | 3.120 | 3.200 | 3.120 | 3.140 | 3.140 | 9,591,300 |
| 2026-06-12 | 3.080 | 3.130 | 3.060 | 3.110 | 3.110 | 10,674,700 |
| 2026-06-11 | 3.100 | 3.120 | 3.020 | 3.060 | 3.060 | 9,884,265 |
| 2026-06-10 | 3.140 | 3.140 | 3.090 | 3.130 | 3.130 | 9,072,600 |
| 2026-06-09 | 3.160 | 3.170 | 3.110 | 3.140 | 3.140 | 7,501,300 |
| 2026-06-08 | 3.200 | 3.240 | 3.120 | 3.160 | 3.160 | 12,691,520 |
| 2026-06-05 | 3.170 | 3.280 | 3.160 | 3.240 | 3.240 | 11,353,620 |
| 2026-06-04 | 3.210 | 3.220 | 3.150 | 3.170 | 3.170 | 9,149,900 |
| 2026-06-03 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 6,337,600 |
| 2026-06-02 | 3.320 | 3.330 | 3.230 | 3.250 | 3.230 | 10,730,100 |
| 2026-06-01 | 3.210 | 3.330 | 3.180 | 3.330 | 3.310 | 14,024,700 |
| 2026-05-29 | 3.220 | 3.290 | 3.210 | 3.220 | 3.200 | 10,451,300 |
| 2026-05-28 | 3.220 | 3.270 | 3.190 | 3.240 | 3.220 | 8,513,965 |
| 2026-05-27 | 3.290 | 3.290 | 3.190 | 3.220 | 3.220 | 11,710,000 |
| 2026-05-26 | 3.340 | 3.340 | 3.270 | 3.290 | 3.290 | 10,301,764 |
| 2026-05-25 | 3.370 | 3.400 | 3.320 | 3.350 | 3.350 | 8,981,730 |
| 2026-05-22 | 3.370 | 3.390 | 3.330 | 3.370 | 3.370 | 8,570,500 |
| 2026-05-21 | 3.410 | 3.450 | 3.330 | 3.340 | 3.340 | 8,307,900 |
| 2026-05-20 | 3.450 | 3.460 | 3.390 | 3.400 | 3.400 | 8,654,462 |
| 2026-05-19 | 3.430 | 3.480 | 3.420 | 3.470 | 3.470 | 6,232,220 |
| 2026-05-18 | 3.480 | 3.490 | 3.410 | 3.440 | 3.440 | 12,474,300 |
| 2026-05-15 | 3.520 | 3.530 | 3.490 | 3.500 | 3.500 | 8,573,520 |
| 2026-05-14 | 3.560 | 3.570 | 3.510 | 3.510 | 3.510 | 10,461,700 |
| 2026-05-13 | 3.550 | 3.570 | 3.540 | 3.570 | 3.570 | 11,011,737 |
| 2026-05-12 | 3.600 | 3.610 | 3.540 | 3.550 | 3.550 | 12,162,800 |
| 2026-05-11 | 3.640 | 3.660 | 3.580 | 3.610 | 3.610 | 15,535,200 |
| 2026-05-08 | 3.560 | 3.660 | 3.560 | 3.640 | 3.640 | 17,142,403 |
| 2026-05-07 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 10,511,900 |
| 2026-05-06 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 10,887,800 |
| 2026-04-30 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 9,542,400 |
| 2026-04-29 | 3.500 | 3.590 | 3.500 | 3.580 | 3.580 | 12,924,160 |
| 2026-04-28 | 3.570 | 3.590 | 3.510 | 3.520 | 3.520 | 14,469,596 |
| 2026-04-27 | 3.580 | 3.600 | 3.490 | 3.600 | 3.600 | 15,308,896 |
| 2026-04-24 | 3.550 | 3.630 | 3.540 | 3.610 | 3.610 | 14,457,400 |
| 2026-04-23 | 3.590 | 3.590 | 3.540 | 3.550 | 3.550 | 9,421,240 |
| 2026-04-22 | 3.580 | 3.580 | 3.550 | 3.580 | 3.580 | 7,358,300 |
| 2026-04-21 | 3.610 | 3.620 | 3.550 | 3.570 | 3.570 | 12,611,464 |
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.