Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.770 | 4.840 | 4.740 | 4.800 | 4.800 | 47,547,400 |
| 2025-07-18 | 4.800 | 4.820 | 4.730 | 4.770 | 4.770 | 39,683,000 |
| 2025-07-17 | 4.730 | 4.820 | 4.720 | 4.810 | 4.810 | 45,920,300 |
| 2025-07-16 | 4.730 | 4.780 | 4.670 | 4.760 | 4.760 | 44,708,360 |
| 2025-07-15 | 4.900 | 4.920 | 4.670 | 4.720 | 4.720 | 82,364,076 |
| 2025-07-14 | 4.960 | 5.000 | 4.870 | 4.910 | 4.910 | 73,246,933 |
| 2025-07-11 | 5.030 | 5.090 | 4.780 | 5.060 | 5.060 | 123,801,179 |
| 2025-07-10 | 5.200 | 5.240 | 5.080 | 5.100 | 5.100 | 102,179,762 |
| 2025-07-09 | 5.130 | 5.450 | 5.080 | 5.250 | 5.250 | 153,488,662 |
| 2025-07-08 | 5.080 | 5.160 | 5.030 | 5.130 | 5.130 | 78,420,428 |
| 2025-07-07 | 5.060 | 5.180 | 5.020 | 5.100 | 5.100 | 83,157,882 |
| 2025-07-04 | 5.190 | 5.240 | 5.050 | 5.100 | 5.100 | 123,080,981 |
| 2025-07-03 | 5.150 | 5.270 | 5.070 | 5.150 | 5.150 | 134,864,928 |
| 2025-07-02 | 5.240 | 5.700 | 5.240 | 5.300 | 5.300 | 215,562,773 |
| 2025-07-01 | 5.300 | 5.360 | 5.060 | 5.190 | 5.190 | 130,541,900 |
| 2025-06-30 | 5.100 | 5.430 | 5.060 | 5.330 | 5.330 | 171,012,200 |
| 2025-06-27 | 5.220 | 5.350 | 5.100 | 5.100 | 5.100 | 169,149,540 |
| 2025-06-26 | 5.220 | 5.590 | 5.050 | 5.320 | 5.320 | 260,765,245 |
| 2025-06-25 | 5.080 | 5.400 | 4.920 | 5.340 | 5.340 | 301,016,132 |
| 2025-06-24 | 5.200 | 5.730 | 5.010 | 5.150 | 5.150 | 352,125,074 |
| 2025-06-23 | 4.900 | 5.240 | 4.890 | 5.240 | 5.240 | 302,502,373 |
| 2025-06-20 | 4.290 | 4.760 | 4.270 | 4.760 | 4.760 | 203,225,857 |
| 2025-06-19 | 4.570 | 4.580 | 4.320 | 4.330 | 4.330 | 81,137,105 |
| 2025-06-18 | 4.520 | 4.700 | 4.400 | 4.550 | 4.550 | 114,716,400 |
| 2025-06-17 | 4.420 | 4.550 | 4.350 | 4.520 | 4.520 | 108,812,652 |
| 2025-06-16 | 4.210 | 4.420 | 4.190 | 4.400 | 4.400 | 82,832,900 |
| 2025-06-13 | 4.370 | 4.370 | 4.220 | 4.230 | 4.230 | 62,164,500 |
| 2025-06-12 | 4.430 | 4.440 | 4.340 | 4.410 | 4.410 | 70,417,062 |
| 2025-06-11 | 4.460 | 4.520 | 4.410 | 4.460 | 4.460 | 75,750,429 |
| 2025-06-10 | 4.530 | 4.650 | 4.350 | 4.540 | 4.540 | 139,250,362 |
| 2025-06-09 | 4.510 | 4.610 | 4.480 | 4.560 | 4.560 | 108,110,102 |
| 2025-06-06 | 4.500 | 4.880 | 4.500 | 4.610 | 4.610 | 166,669,705 |
| 2025-06-05 | 4.550 | 4.590 | 4.430 | 4.520 | 4.520 | 139,952,400 |
| 2025-06-04 | 5.180 | 5.180 | 4.550 | 4.620 | 4.620 | 245,634,952 |
| 2025-06-03 | 4.600 | 4.870 | 4.560 | 4.870 | 4.870 | 94,503,600 |
| 2025-05-30 | 4.310 | 4.650 | 4.300 | 4.430 | 4.430 | 175,577,658 |
| 2025-05-29 | 4.100 | 4.400 | 4.090 | 4.320 | 4.320 | 139,362,008 |
| 2025-05-28 | 4.160 | 4.240 | 4.100 | 4.100 | 4.100 | 63,270,500 |
| 2025-05-27 | 4.120 | 4.200 | 4.080 | 4.160 | 4.160 | 64,084,100 |
| 2025-05-26 | 4.060 | 4.140 | 4.050 | 4.120 | 4.120 | 48,171,800 |
| 2025-05-23 | 4.180 | 4.180 | 4.060 | 4.070 | 4.070 | 78,528,400 |
| 2025-05-22 | 4.340 | 4.350 | 4.180 | 4.200 | 4.200 | 96,344,502 |
| 2025-05-21 | 4.330 | 4.450 | 4.250 | 4.400 | 4.400 | 114,045,755 |
| 2025-05-20 | 4.410 | 4.440 | 4.280 | 4.330 | 4.330 | 109,591,724 |
| 2025-05-19 | 4.430 | 4.520 | 4.340 | 4.470 | 4.470 | 121,973,336 |
| 2025-05-16 | 4.560 | 4.580 | 4.340 | 4.470 | 4.470 | 161,794,368 |
| 2025-05-15 | 4.750 | 4.940 | 4.600 | 4.760 | 4.760 | 303,394,086 |
| 2025-05-14 | 4.140 | 4.630 | 4.100 | 4.630 | 4.630 | 241,639,739 |
| 2025-05-13 | 4.120 | 4.260 | 4.100 | 4.210 | 4.210 | 146,953,561 |
| 2025-05-12 | 4.070 | 4.120 | 4.040 | 4.060 | 4.060 | 77,271,100 |
| 2025-05-09 | 4.200 | 4.230 | 4.050 | 4.060 | 4.060 | 90,236,501 |
| 2025-05-08 | 4.170 | 4.260 | 4.100 | 4.190 | 4.190 | 124,475,896 |
| 2025-05-07 | 4.110 | 4.280 | 4.060 | 4.240 | 4.240 | 190,099,483 |
| 2025-05-06 | 4.050 | 4.110 | 4.010 | 4.110 | 4.110 | 132,817,957 |
| 2025-04-30 | 4.180 | 4.260 | 3.980 | 3.980 | 3.980 | 201,184,093 |
| 2025-04-29 | 4.260 | 4.530 | 4.260 | 4.260 | 4.260 | 266,493,762 |
| 2025-04-28 | 4.800 | 4.920 | 4.730 | 4.730 | 4.730 | 50,029,436 |
| 2025-04-25 | 5.660 | 5.920 | 5.260 | 5.260 | 5.260 | 247,246,384 |
| 2025-04-24 | 5.820 | 5.980 | 5.430 | 5.840 | 5.840 | 356,677,173 |
| 2025-04-23 | 6.090 | 6.090 | 5.540 | 5.670 | 5.670 | 402,295,995 |
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.