Zhangjiagang Freetrade Science and Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.600	3.610	3.580	3.600	3.600	10,916,600
2026-04-17	3.630	3.640	3.590	3.600	3.600	9,769,296
2026-04-16	3.630	3.650	3.610	3.650	3.650	9,662,704
2026-04-15	3.650	3.680	3.620	3.630	3.630	10,418,400
2026-04-14	3.670	3.680	3.620	3.660	3.660	11,848,826
2026-04-13	3.690	3.690	3.630	3.660	3.660	15,832,100
2026-04-10	3.650	3.770	3.650	3.720	3.720	22,060,000
2026-04-09	3.720	3.720	3.620	3.650	3.650	20,614,500
2026-04-08	3.750	3.800	3.670	3.770	3.770	25,924,720
2026-04-07	3.620	3.710	3.570	3.710	3.710	15,639,045
2026-04-03	3.680	3.700	3.560	3.580	3.580	11,759,400
2026-04-02	3.680	3.710	3.630	3.650	3.650	11,183,109
2026-04-01	3.740	3.760	3.680	3.710	3.710	10,764,000
2026-03-31	3.740	3.800	3.690	3.690	3.690	15,001,900
2026-03-30	3.720	3.760	3.670	3.760	3.760	15,767,420
2026-03-27	3.730	3.780	3.710	3.750	3.750	18,842,779
2026-03-26	3.720	3.950	3.710	3.780	3.780	31,395,000
2026-03-25	3.660	3.720	3.630	3.710	3.710	17,443,500
2026-03-24	3.590	3.660	3.530	3.650	3.650	21,943,446
2026-03-23	3.730	3.750	3.530	3.530	3.530	29,459,400
2026-03-20	3.920	3.940	3.780	3.790	3.790	26,834,641
2026-03-19	4.000	4.040	3.910	3.920	3.920	28,440,708
2026-03-18	4.060	4.070	3.970	4.010	4.010	25,992,174
2026-03-17	4.100	4.140	4.060	4.070	4.070	30,137,384
2026-03-16	4.010	4.160	4.000	4.140	4.140	48,261,398
2026-03-13	4.040	4.060	3.970	3.990	3.990	30,604,100
2026-03-12	3.990	4.090	3.960	4.070	4.070	41,442,300
2026-03-11	3.970	3.980	3.940	3.980	3.980	21,861,200
2026-03-10	4.020	4.020	3.960	3.990	3.990	27,484,300
2026-03-09	4.050	4.070	3.970	4.020	4.020	28,860,340
2026-03-06	3.940	4.060	3.930	4.050	4.050	30,764,131
2026-03-05	4.010	4.050	3.960	3.980	3.980	34,936,228
2026-03-04	4.060	4.060	3.910	3.990	3.990	53,819,400
2026-03-03	4.100	4.200	4.090	4.110	4.110	79,518,127
2026-03-02	4.140	4.160	4.020	4.060	4.060	63,652,700
2026-02-27	4.000	4.090	3.990	4.040	4.040	93,758,390
2026-02-26	3.890	4.200	3.890	4.130	4.130	144,782,628
2026-02-25	3.780	3.850	3.780	3.820	3.820	16,420,900
2026-02-24	3.740	3.800	3.730	3.790	3.790	11,221,500
2026-02-13	3.760	3.770	3.710	3.710	3.710	9,413,300
2026-02-12	3.820	3.830	3.740	3.750	3.750	14,993,500
2026-02-11	3.850	3.850	3.800	3.820	3.820	9,406,200
2026-02-10	3.820	3.860	3.800	3.850	3.850	13,609,200
2026-02-09	3.800	3.840	3.800	3.810	3.810	10,207,272
2026-02-06	3.780	3.830	3.760	3.790	3.790	9,927,400
2026-02-05	3.810	3.840	3.780	3.790	3.790	10,606,500
2026-02-04	3.750	3.810	3.740	3.810	3.810	12,435,730
2026-02-03	3.720	3.770	3.720	3.760	3.760	13,273,000
2026-02-02	3.800	3.840	3.710	3.710	3.710	24,084,100
2026-01-30	3.890	3.950	3.840	3.870	3.870	21,448,130
2026-01-29	3.890	3.940	3.850	3.900	3.900	15,971,126
2026-01-28	3.910	3.940	3.890	3.890	3.890	14,783,950
2026-01-27	3.980	3.980	3.870	3.920	3.920	18,456,347
2026-01-26	4.000	4.010	3.940	3.980	3.980	17,791,776
2026-01-23	3.970	4.000	3.960	4.000	4.000	16,737,402
2026-01-22	3.930	3.980	3.930	3.980	3.980	18,411,184
2026-01-21	3.910	3.930	3.890	3.920	3.920	10,900,700
2026-01-20	3.940	3.960	3.900	3.930	3.930	15,891,985
2026-01-19	3.890	3.960	3.870	3.950	3.950	15,789,800
2026-01-16	3.930	3.950	3.870	3.880	3.880	14,689,440

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.