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
2025-10-22	4.170	4.210	4.150	4.160	4.160	15,920,800
2025-10-21	4.150	4.200	4.080	4.190	4.190	20,358,301
2025-10-20	4.130	4.170	4.110	4.140	4.140	12,913,399
2025-10-17	4.160	4.200	4.120	4.120	4.120	16,575,790
2025-10-16	4.260	4.280	4.170	4.170	4.170	23,550,300
2025-10-15	4.270	4.290	4.240	4.280	4.280	15,245,002
2025-10-14	4.220	4.330	4.220	4.300	4.300	27,447,974
2025-10-13	4.190	4.250	4.110	4.240	4.240	17,381,705
2025-10-10	4.210	4.260	4.180	4.250	4.250	16,494,177
2025-10-09	4.200	4.230	4.160	4.210	4.210	16,102,664
2025-09-30	4.220	4.230	4.190	4.190	4.190	9,375,800
2025-09-29	4.200	4.220	4.140	4.220	4.220	12,354,600
2025-09-26	4.200	4.240	4.180	4.200	4.200	9,888,300
2025-09-25	4.250	4.260	4.200	4.210	4.210	13,099,500
2025-09-24	4.210	4.280	4.190	4.270	4.270	11,638,623
2025-09-23	4.380	4.400	4.160	4.240	4.240	25,687,754
2025-09-22	4.400	4.430	4.350	4.390	4.390	13,751,644
2025-09-19	4.430	4.490	4.400	4.440	4.440	15,241,600
2025-09-18	4.540	4.540	4.400	4.430	4.430	34,392,200
2025-09-17	4.560	4.590	4.530	4.550	4.550	36,388,692
2025-09-16	4.490	4.670	4.480	4.630	4.630	63,808,233
2025-09-15	4.470	4.480	4.430	4.460	4.460	16,431,570
2025-09-12	4.440	4.520	4.430	4.450	4.450	26,778,800
2025-09-11	4.390	4.430	4.330	4.430	4.430	24,385,170
2025-09-10	4.380	4.430	4.370	4.390	4.390	14,431,970
2025-09-09	4.460	4.460	4.370	4.390	4.390	15,504,500
2025-09-08	4.430	4.470	4.420	4.460	4.460	15,324,344
2025-09-05	4.410	4.440	4.320	4.440	4.440	18,096,500
2025-09-04	4.380	4.430	4.330	4.380	4.380	17,985,110
2025-09-03	4.450	4.480	4.350	4.370	4.370	20,780,200
2025-09-02	4.540	4.580	4.470	4.480	4.480	27,205,097
2025-09-01	4.470	4.540	4.460	4.540	4.540	24,160,117
2025-08-29	4.540	4.550	4.460	4.470	4.470	21,885,124
2025-08-28	4.560	4.600	4.410	4.540	4.540	37,668,000
2025-08-27	4.730	4.730	4.570	4.570	4.570	50,294,300
2025-08-26	4.700	4.760	4.660	4.730	4.730	41,430,692
2025-08-25	4.780	4.810	4.700	4.730	4.730	59,976,700
2025-08-22	4.760	4.770	4.670	4.760	4.760	72,949,732
2025-08-21	4.610	4.880	4.600	4.830	4.830	133,593,224
2025-08-20	4.520	4.580	4.500	4.580	4.580	27,082,160
2025-08-19	4.560	4.580	4.530	4.550	4.550	24,885,400
2025-08-18	4.530	4.580	4.520	4.560	4.560	30,669,141
2025-08-15	4.490	4.530	4.460	4.530	4.530	27,620,000
2025-08-14	4.540	4.590	4.500	4.500	4.500	29,451,800
2025-08-13	4.600	4.610	4.540	4.560	4.560	27,710,962
2025-08-12	4.600	4.620	4.560	4.600	4.600	25,078,500
2025-08-11	4.590	4.630	4.560	4.610	4.610	27,239,695
2025-08-08	4.650	4.650	4.580	4.600	4.600	37,997,099
2025-08-07	4.560	4.700	4.540	4.680	4.680	70,129,262
2025-08-06	4.530	4.550	4.500	4.550	4.550	25,433,000
2025-08-05	4.470	4.550	4.470	4.540	4.540	25,192,300
2025-08-04	4.470	4.490	4.430	4.480	4.480	25,724,200
2025-08-01	4.470	4.590	4.460	4.520	4.520	32,288,269
2025-07-31	4.500	4.530	4.440	4.460	4.460	25,395,000
2025-07-30	4.520	4.610	4.500	4.520	4.520	23,668,900
2025-07-29	4.640	4.640	4.490	4.560	4.560	40,000,300
2025-07-28	4.610	4.680	4.600	4.640	4.640	25,964,972
2025-07-25	4.680	4.700	4.610	4.630	4.630	39,240,260
2025-07-24	4.560	4.670	4.550	4.670	4.670	38,570,240
2025-07-23	4.670	4.680	4.580	4.580	4.580	45,345,400

← NewerPage 5 of 21 · 1,213 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.