Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.090 | 6.090 | 5.540 | 5.670 | 5.670 | 402,295,995 |
| 2025-04-22 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 13,097,459 |
| 2025-04-21 | 4.890 | 5.040 | 4.730 | 5.040 | 5.040 | 75,782,942 |
| 2025-04-18 | 4.420 | 4.580 | 4.290 | 4.580 | 4.580 | 90,601,667 |
| 2025-04-17 | 3.790 | 4.160 | 3.660 | 4.160 | 4.160 | 99,209,021 |
| 2025-04-16 | 3.720 | 3.850 | 3.680 | 3.780 | 3.780 | 81,343,445 |
| 2025-04-15 | 3.570 | 3.890 | 3.510 | 3.730 | 3.730 | 88,259,489 |
| 2025-04-14 | 3.600 | 3.750 | 3.540 | 3.600 | 3.600 | 69,557,541 |
| 2025-04-11 | 3.850 | 3.880 | 3.600 | 3.600 | 3.600 | 118,312,940 |
| 2025-04-10 | 3.460 | 3.670 | 3.370 | 3.670 | 3.670 | 68,279,442 |
| 2025-04-09 | 3.160 | 3.350 | 3.080 | 3.340 | 3.340 | 25,590,011 |
| 2025-04-08 | 3.170 | 3.240 | 3.120 | 3.200 | 3.200 | 16,285,739 |
| 2025-04-07 | 3.410 | 3.420 | 3.140 | 3.140 | 3.140 | 27,042,790 |
| 2025-04-03 | 3.400 | 3.510 | 3.380 | 3.490 | 3.490 | 18,548,800 |
| 2025-04-02 | 3.450 | 3.460 | 3.400 | 3.410 | 3.410 | 11,166,800 |
| 2025-04-01 | 3.410 | 3.500 | 3.400 | 3.450 | 3.450 | 13,560,700 |
| 2025-03-31 | 3.470 | 3.470 | 3.390 | 3.400 | 3.400 | 13,274,489 |
| 2025-03-28 | 3.550 | 3.560 | 3.470 | 3.470 | 3.470 | 12,106,200 |
| 2025-03-27 | 3.550 | 3.560 | 3.500 | 3.550 | 3.550 | 10,770,900 |
| 2025-03-26 | 3.500 | 3.580 | 3.490 | 3.560 | 3.560 | 14,003,700 |
| 2025-03-25 | 3.480 | 3.520 | 3.450 | 3.500 | 3.500 | 12,375,800 |
| 2025-03-24 | 3.560 | 3.580 | 3.430 | 3.480 | 3.480 | 20,938,100 |
| 2025-03-21 | 3.540 | 3.590 | 3.520 | 3.550 | 3.550 | 14,938,700 |
| 2025-03-20 | 3.560 | 3.580 | 3.530 | 3.540 | 3.540 | 10,494,600 |
| 2025-03-19 | 3.540 | 3.570 | 3.510 | 3.550 | 3.550 | 13,510,037 |
| 2025-03-18 | 3.570 | 3.570 | 3.500 | 3.540 | 3.540 | 18,030,300 |
| 2025-03-17 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 14,448,261 |
| 2025-03-14 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 18,888,895 |
| 2025-03-13 | 3.500 | 3.520 | 3.430 | 3.460 | 3.460 | 12,482,159 |
| 2025-03-12 | 3.490 | 3.520 | 3.470 | 3.500 | 3.500 | 9,970,803 |
| 2025-03-11 | 3.460 | 3.490 | 3.440 | 3.490 | 3.490 | 9,391,379 |
| 2025-03-10 | 3.460 | 3.490 | 3.440 | 3.480 | 3.480 | 7,586,679 |
| 2025-03-07 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 8,240,600 |
| 2025-03-06 | 3.450 | 3.480 | 3.420 | 3.470 | 3.470 | 12,082,941 |
| 2025-03-05 | 3.460 | 3.470 | 3.410 | 3.440 | 3.440 | 7,656,200 |
| 2025-03-04 | 3.440 | 3.470 | 3.430 | 3.470 | 3.470 | 10,111,222 |
| 2025-03-03 | 3.420 | 3.550 | 3.400 | 3.480 | 3.480 | 20,105,861 |
| 2025-02-28 | 3.470 | 3.480 | 3.400 | 3.410 | 3.410 | 10,080,427 |
| 2025-02-27 | 3.490 | 3.510 | 3.430 | 3.480 | 3.480 | 9,377,100 |
| 2025-02-26 | 3.450 | 3.500 | 3.450 | 3.490 | 3.490 | 9,926,500 |
| 2025-02-25 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 8,811,009 |
| 2025-02-24 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 11,616,505 |
| 2025-02-21 | 3.500 | 3.520 | 3.450 | 3.470 | 3.470 | 15,484,000 |
| 2025-02-20 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 10,502,801 |
| 2025-02-19 | 3.530 | 3.560 | 3.500 | 3.530 | 3.530 | 10,718,700 |
| 2025-02-18 | 3.630 | 3.650 | 3.520 | 3.530 | 3.530 | 11,625,717 |
| 2025-02-17 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 14,631,643 |
| 2025-02-14 | 3.550 | 3.650 | 3.550 | 3.600 | 3.600 | 14,139,440 |
| 2025-02-13 | 3.520 | 3.670 | 3.520 | 3.570 | 3.570 | 19,134,459 |
| 2025-02-12 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 8,693,112 |
| 2025-02-11 | 3.580 | 3.580 | 3.520 | 3.530 | 3.530 | 8,232,169 |
| 2025-02-10 | 3.550 | 3.580 | 3.540 | 3.570 | 3.570 | 8,056,600 |
| 2025-02-07 | 3.500 | 3.570 | 3.480 | 3.540 | 3.540 | 10,578,600 |
| 2025-02-06 | 3.480 | 3.490 | 3.430 | 3.490 | 3.490 | 7,713,500 |
| 2025-02-05 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 7,813,400 |
| 2025-01-27 | 3.460 | 3.530 | 3.460 | 3.480 | 3.480 | 8,167,100 |
| 2025-01-24 | 3.440 | 3.450 | 3.390 | 3.440 | 3.440 | 7,086,682 |
| 2025-01-23 | 3.460 | 3.490 | 3.420 | 3.420 | 3.420 | 10,163,500 |
| 2025-01-22 | 3.550 | 3.550 | 3.400 | 3.430 | 3.430 | 20,977,200 |
| 2025-01-21 | 3.670 | 3.670 | 3.600 | 3.610 | 3.610 | 6,139,300 |
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.