Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.100 | 3.130 | 3.080 | 3.130 | 3.070 | 3,554,700 |
| 2022-01-28 | 3.060 | 3.090 | 3.030 | 3.070 | 3.011 | 3,789,900 |
| 2022-01-27 | 3.100 | 3.120 | 3.020 | 3.030 | 2.972 | 6,473,305 |
| 2022-01-26 | 3.070 | 3.130 | 3.060 | 3.100 | 3.041 | 5,674,399 |
| 2022-01-25 | 3.160 | 3.160 | 3.060 | 3.070 | 3.011 | 6,970,404 |
| 2022-01-24 | 3.200 | 3.200 | 3.150 | 3.160 | 3.100 | 4,115,800 |
| 2022-01-21 | 3.200 | 3.220 | 3.170 | 3.210 | 3.149 | 4,452,587 |
| 2022-01-20 | 3.240 | 3.250 | 3.190 | 3.200 | 3.139 | 4,732,712 |
| 2022-01-19 | 3.200 | 3.250 | 3.200 | 3.230 | 3.168 | 5,326,518 |
| 2022-01-18 | 3.250 | 3.260 | 3.190 | 3.200 | 3.139 | 6,032,265 |
| 2022-01-17 | 3.230 | 3.260 | 3.210 | 3.240 | 3.178 | 5,946,903 |
| 2022-01-14 | 3.280 | 3.290 | 3.210 | 3.210 | 3.149 | 8,010,700 |
| 2022-01-13 | 3.320 | 3.350 | 3.250 | 3.290 | 3.227 | 15,345,625 |
| 2022-01-12 | 3.320 | 3.340 | 3.300 | 3.320 | 3.257 | 4,677,700 |
| 2022-01-11 | 3.280 | 3.350 | 3.280 | 3.320 | 3.257 | 7,221,107 |
| 2022-01-10 | 3.290 | 3.310 | 3.250 | 3.290 | 3.227 | 6,150,348 |
| 2022-01-07 | 3.360 | 3.360 | 3.270 | 3.280 | 3.217 | 8,085,299 |
| 2022-01-06 | 3.330 | 3.400 | 3.310 | 3.320 | 3.257 | 14,125,998 |
| 2022-01-05 | 3.280 | 3.350 | 3.250 | 3.340 | 3.276 | 17,393,300 |
| 2022-01-04 | 3.250 | 3.290 | 3.230 | 3.280 | 3.217 | 9,665,731 |
| 2021-12-31 | 3.200 | 3.230 | 3.190 | 3.230 | 3.168 | 5,563,000 |
| 2021-12-30 | 3.180 | 3.210 | 3.170 | 3.200 | 3.139 | 5,405,888 |
| 2021-12-29 | 3.180 | 3.200 | 3.150 | 3.180 | 3.119 | 4,929,468 |
| 2021-12-28 | 3.200 | 3.210 | 3.150 | 3.170 | 3.109 | 4,492,400 |
| 2021-12-27 | 3.190 | 3.210 | 3.180 | 3.200 | 3.139 | 4,198,586 |
| 2021-12-24 | 3.220 | 3.230 | 3.160 | 3.190 | 3.129 | 7,631,986 |
| 2021-12-23 | 3.280 | 3.280 | 3.210 | 3.220 | 3.158 | 8,875,100 |
| 2021-12-22 | 3.300 | 3.350 | 3.250 | 3.270 | 3.207 | 17,189,648 |
| 2021-12-21 | 3.230 | 3.440 | 3.200 | 3.340 | 3.276 | 26,335,150 |
| 2021-12-20 | 3.190 | 3.250 | 3.190 | 3.230 | 3.168 | 9,341,106 |
| 2021-12-17 | 3.190 | 3.220 | 3.170 | 3.210 | 3.149 | 7,430,600 |
| 2021-12-16 | 3.150 | 3.210 | 3.140 | 3.190 | 3.129 | 8,846,689 |
| 2021-12-15 | 3.140 | 3.180 | 3.130 | 3.150 | 3.090 | 8,011,820 |
| 2021-12-14 | 3.110 | 3.150 | 3.100 | 3.140 | 3.080 | 6,100,020 |
| 2021-12-13 | 3.120 | 3.120 | 3.110 | 3.120 | 3.060 | 3,505,100 |
| 2021-12-10 | 3.120 | 3.120 | 3.100 | 3.110 | 3.051 | 3,048,117 |
| 2021-12-09 | 3.120 | 3.120 | 3.100 | 3.120 | 3.060 | 3,802,800 |
| 2021-12-08 | 3.110 | 3.110 | 3.090 | 3.110 | 3.051 | 2,435,400 |
| 2021-12-07 | 3.110 | 3.120 | 3.090 | 3.100 | 3.041 | 3,108,419 |
| 2021-12-06 | 3.130 | 3.140 | 3.100 | 3.100 | 3.041 | 5,198,900 |
| 2021-12-03 | 3.110 | 3.150 | 3.110 | 3.140 | 3.080 | 7,842,600 |
| 2021-12-02 | 3.110 | 3.120 | 3.090 | 3.090 | 3.031 | 4,198,700 |
| 2021-12-01 | 3.090 | 3.110 | 3.070 | 3.110 | 3.051 | 4,103,120 |
| 2021-11-30 | 3.060 | 3.100 | 3.060 | 3.090 | 3.031 | 2,960,305 |
| 2021-11-29 | 3.070 | 3.080 | 3.050 | 3.070 | 3.011 | 4,253,491 |
| 2021-11-26 | 3.130 | 3.130 | 3.090 | 3.100 | 3.041 | 3,230,800 |
| 2021-11-25 | 3.120 | 3.130 | 3.100 | 3.130 | 3.070 | 2,974,466 |
| 2021-11-24 | 3.130 | 3.130 | 3.100 | 3.120 | 3.060 | 3,208,000 |
| 2021-11-23 | 3.130 | 3.130 | 3.100 | 3.130 | 3.070 | 3,420,300 |
| 2021-11-22 | 3.150 | 3.160 | 3.110 | 3.130 | 3.070 | 4,246,700 |
| 2021-11-19 | 3.090 | 3.180 | 3.080 | 3.150 | 3.090 | 9,372,392 |
| 2021-11-18 | 3.100 | 3.110 | 3.080 | 3.090 | 3.031 | 2,706,700 |
| 2021-11-17 | 3.110 | 3.110 | 3.080 | 3.110 | 3.051 | 2,979,500 |
| 2021-11-16 | 3.110 | 3.130 | 3.090 | 3.100 | 3.041 | 4,352,858 |
| 2021-11-15 | 3.080 | 3.120 | 3.080 | 3.110 | 3.051 | 3,201,612 |
| 2021-11-12 | 3.100 | 3.110 | 3.080 | 3.100 | 3.041 | 2,941,917 |
| 2021-11-11 | 3.080 | 3.110 | 3.060 | 3.100 | 3.041 | 2,934,291 |
| 2021-11-10 | 3.070 | 3.080 | 3.040 | 3.080 | 3.021 | 2,517,488 |
| 2021-11-09 | 3.070 | 3.090 | 3.070 | 3.080 | 3.021 | 2,035,819 |
| 2021-11-08 | 3.070 | 3.080 | 3.060 | 3.070 | 3.011 | 2,004,535 |
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.