Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.950 | 3.960 | 3.890 | 3.920 | 3.920 | 17,359,240 |
| 2026-01-14 | 3.960 | 4.020 | 3.920 | 3.960 | 3.960 | 27,776,302 |
| 2026-01-13 | 4.020 | 4.030 | 3.940 | 3.950 | 3.950 | 21,481,240 |
| 2026-01-12 | 3.910 | 4.020 | 3.910 | 4.020 | 4.020 | 33,533,999 |
| 2026-01-09 | 3.900 | 3.930 | 3.890 | 3.910 | 3.910 | 14,258,800 |
| 2026-01-08 | 3.860 | 3.890 | 3.850 | 3.890 | 3.890 | 11,532,421 |
| 2026-01-07 | 3.930 | 3.930 | 3.870 | 3.880 | 3.880 | 16,663,510 |
| 2026-01-06 | 3.870 | 3.930 | 3.860 | 3.930 | 3.930 | 15,244,900 |
| 2026-01-05 | 3.900 | 3.910 | 3.860 | 3.880 | 3.880 | 14,665,600 |
| 2025-12-31 | 3.930 | 3.940 | 3.880 | 3.900 | 3.900 | 16,765,420 |
| 2025-12-30 | 3.910 | 4.020 | 3.910 | 3.950 | 3.950 | 28,622,797 |
| 2025-12-29 | 3.860 | 3.930 | 3.830 | 3.910 | 3.910 | 20,545,635 |
| 2025-12-26 | 3.850 | 3.880 | 3.840 | 3.860 | 3.860 | 16,738,725 |
| 2025-12-25 | 3.820 | 4.030 | 3.820 | 3.880 | 3.880 | 30,649,425 |
| 2025-12-24 | 3.810 | 3.830 | 3.790 | 3.820 | 3.820 | 8,404,900 |
| 2025-12-23 | 3.860 | 3.860 | 3.770 | 3.810 | 3.810 | 16,514,900 |
| 2025-12-22 | 3.810 | 3.870 | 3.790 | 3.850 | 3.850 | 15,411,749 |
| 2025-12-19 | 3.770 | 3.820 | 3.750 | 3.810 | 3.810 | 16,170,600 |
| 2025-12-18 | 3.690 | 3.800 | 3.680 | 3.770 | 3.770 | 22,034,322 |
| 2025-12-17 | 3.740 | 3.740 | 3.650 | 3.720 | 3.720 | 18,539,900 |
| 2025-12-16 | 3.710 | 3.770 | 3.690 | 3.750 | 3.750 | 14,275,900 |
| 2025-12-15 | 3.700 | 3.780 | 3.670 | 3.740 | 3.740 | 13,970,800 |
| 2025-12-12 | 3.710 | 3.770 | 3.680 | 3.710 | 3.710 | 17,566,940 |
| 2025-12-11 | 3.800 | 3.810 | 3.700 | 3.700 | 3.700 | 16,473,900 |
| 2025-12-10 | 3.820 | 3.840 | 3.770 | 3.790 | 3.790 | 15,184,800 |
| 2025-12-09 | 3.870 | 3.870 | 3.820 | 3.820 | 3.820 | 10,130,905 |
| 2025-12-08 | 3.880 | 3.900 | 3.840 | 3.870 | 3.870 | 12,209,000 |
| 2025-12-05 | 3.820 | 3.870 | 3.790 | 3.860 | 3.860 | 12,110,497 |
| 2025-12-04 | 3.890 | 3.900 | 3.810 | 3.820 | 3.820 | 14,323,692 |
| 2025-12-03 | 3.920 | 3.930 | 3.870 | 3.890 | 3.890 | 11,596,283 |
| 2025-12-02 | 3.950 | 3.950 | 3.890 | 3.920 | 3.920 | 10,790,600 |
| 2025-12-01 | 3.930 | 3.970 | 3.920 | 3.950 | 3.950 | 11,047,900 |
| 2025-11-28 | 3.910 | 3.940 | 3.870 | 3.940 | 3.940 | 10,732,600 |
| 2025-11-27 | 3.930 | 3.940 | 3.900 | 3.900 | 3.900 | 8,160,828 |
| 2025-11-26 | 3.940 | 3.970 | 3.910 | 3.920 | 3.920 | 10,909,500 |
| 2025-11-25 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 10,518,705 |
| 2025-11-24 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 11,657,628 |
| 2025-11-21 | 4.020 | 4.040 | 3.880 | 3.890 | 3.890 | 22,260,594 |
| 2025-11-20 | 4.100 | 4.100 | 4.030 | 4.040 | 4.040 | 17,435,600 |
| 2025-11-19 | 4.160 | 4.170 | 4.070 | 4.080 | 4.080 | 23,267,200 |
| 2025-11-18 | 4.270 | 4.280 | 4.130 | 4.160 | 4.160 | 28,977,400 |
| 2025-11-17 | 4.250 | 4.270 | 4.220 | 4.270 | 4.270 | 15,445,592 |
| 2025-11-14 | 4.230 | 4.280 | 4.220 | 4.240 | 4.240 | 20,953,200 |
| 2025-11-13 | 4.190 | 4.250 | 4.170 | 4.250 | 4.250 | 16,294,100 |
| 2025-11-12 | 4.250 | 4.280 | 4.180 | 4.200 | 4.200 | 21,623,100 |
| 2025-11-11 | 4.240 | 4.260 | 4.220 | 4.250 | 4.250 | 24,467,140 |
| 2025-11-10 | 4.170 | 4.240 | 4.160 | 4.240 | 4.240 | 27,148,998 |
| 2025-11-07 | 4.160 | 4.200 | 4.150 | 4.170 | 4.170 | 12,629,500 |
| 2025-11-06 | 4.190 | 4.190 | 4.150 | 4.160 | 4.160 | 15,535,500 |
| 2025-11-05 | 4.150 | 4.200 | 4.120 | 4.200 | 4.200 | 19,646,066 |
| 2025-11-04 | 4.160 | 4.180 | 4.130 | 4.160 | 4.160 | 12,386,260 |
| 2025-11-03 | 4.150 | 4.170 | 4.120 | 4.170 | 4.170 | 14,814,400 |
| 2025-10-31 | 4.080 | 4.150 | 4.080 | 4.150 | 4.150 | 16,450,408 |
| 2025-10-30 | 4.120 | 4.130 | 4.080 | 4.080 | 4.080 | 13,797,300 |
| 2025-10-29 | 4.160 | 4.160 | 4.090 | 4.130 | 4.130 | 19,117,400 |
| 2025-10-28 | 4.160 | 4.200 | 4.150 | 4.170 | 4.170 | 15,486,900 |
| 2025-10-27 | 4.180 | 4.220 | 4.160 | 4.190 | 4.190 | 15,796,397 |
| 2025-10-24 | 4.190 | 4.210 | 4.150 | 4.170 | 4.170 | 13,742,800 |
| 2025-10-23 | 4.150 | 4.200 | 4.130 | 4.190 | 4.190 | 13,827,292 |
| 2025-10-22 | 4.170 | 4.210 | 4.150 | 4.160 | 4.160 | 15,920,800 |
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.