Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.630 | 3.640 | 3.590 | 3.640 | 3.640 | 7,524,500 |
| 2025-01-17 | 3.610 | 3.620 | 3.580 | 3.600 | 3.600 | 7,260,400 |
| 2025-01-16 | 3.620 | 3.650 | 3.560 | 3.600 | 3.600 | 11,189,800 |
| 2025-01-15 | 3.610 | 3.660 | 3.600 | 3.620 | 3.620 | 10,222,100 |
| 2025-01-14 | 3.550 | 3.630 | 3.540 | 3.620 | 3.620 | 15,354,400 |
| 2025-01-13 | 3.460 | 3.590 | 3.440 | 3.560 | 3.560 | 14,576,220 |
| 2025-01-10 | 3.430 | 3.540 | 3.430 | 3.470 | 3.470 | 18,516,832 |
| 2025-01-09 | 3.420 | 3.460 | 3.400 | 3.450 | 3.450 | 7,612,900 |
| 2025-01-08 | 3.470 | 3.490 | 3.380 | 3.460 | 3.460 | 11,272,084 |
| 2025-01-07 | 3.450 | 3.510 | 3.430 | 3.480 | 3.480 | 11,365,192 |
| 2025-01-06 | 3.460 | 3.480 | 3.380 | 3.450 | 3.450 | 12,400,420 |
| 2025-01-03 | 3.550 | 3.570 | 3.440 | 3.480 | 3.480 | 15,434,700 |
| 2025-01-02 | 3.630 | 3.670 | 3.500 | 3.530 | 3.530 | 13,991,200 |
| 2024-12-31 | 3.730 | 3.750 | 3.630 | 3.630 | 3.630 | 11,385,900 |
| 2024-12-30 | 3.790 | 3.790 | 3.710 | 3.730 | 3.730 | 11,106,300 |
| 2024-12-27 | 3.720 | 3.790 | 3.710 | 3.770 | 3.770 | 12,527,806 |
| 2024-12-26 | 3.750 | 3.800 | 3.710 | 3.740 | 3.740 | 15,728,800 |
| 2024-12-25 | 3.690 | 3.740 | 3.600 | 3.700 | 3.700 | 19,748,600 |
| 2024-12-24 | 3.600 | 3.840 | 3.550 | 3.690 | 3.690 | 27,818,885 |
| 2024-12-23 | 3.750 | 3.750 | 3.540 | 3.560 | 3.560 | 19,793,900 |
| 2024-12-20 | 3.710 | 3.760 | 3.680 | 3.730 | 3.730 | 10,453,200 |
| 2024-12-19 | 3.680 | 3.740 | 3.650 | 3.710 | 3.710 | 15,852,700 |
| 2024-12-18 | 3.750 | 3.780 | 3.720 | 3.730 | 3.730 | 15,141,900 |
| 2024-12-17 | 3.930 | 3.930 | 3.740 | 3.750 | 3.750 | 30,005,100 |
| 2024-12-16 | 3.940 | 3.990 | 3.900 | 3.920 | 3.920 | 17,035,005 |
| 2024-12-13 | 4.040 | 4.040 | 3.930 | 3.940 | 3.940 | 23,318,800 |
| 2024-12-12 | 4.010 | 4.060 | 3.960 | 4.050 | 4.050 | 30,362,758 |
| 2024-12-11 | 3.890 | 4.070 | 3.880 | 4.010 | 4.010 | 32,494,692 |
| 2024-12-10 | 4.040 | 4.060 | 3.880 | 3.890 | 3.890 | 33,547,500 |
| 2024-12-09 | 4.010 | 4.030 | 3.900 | 3.940 | 3.940 | 31,063,038 |
| 2024-12-06 | 3.960 | 4.070 | 3.930 | 4.050 | 4.050 | 46,533,686 |
| 2024-12-05 | 3.910 | 3.970 | 3.870 | 3.970 | 3.970 | 29,880,256 |
| 2024-12-04 | 4.020 | 4.020 | 3.870 | 3.910 | 3.910 | 37,466,541 |
| 2024-12-03 | 4.070 | 4.150 | 3.990 | 4.000 | 4.000 | 78,519,135 |
| 2024-12-02 | 3.830 | 4.210 | 3.790 | 4.110 | 4.110 | 117,662,572 |
| 2024-11-29 | 3.780 | 3.880 | 3.760 | 3.830 | 3.830 | 32,771,700 |
| 2024-11-28 | 3.870 | 3.930 | 3.770 | 3.790 | 3.790 | 38,795,700 |
| 2024-11-27 | 3.820 | 3.820 | 3.670 | 3.790 | 3.790 | 34,427,297 |
| 2024-11-26 | 3.760 | 3.880 | 3.710 | 3.870 | 3.870 | 49,542,500 |
| 2024-11-25 | 3.650 | 3.770 | 3.600 | 3.750 | 3.750 | 34,192,000 |
| 2024-11-22 | 3.680 | 3.800 | 3.610 | 3.620 | 3.620 | 29,779,200 |
| 2024-11-21 | 3.710 | 3.720 | 3.650 | 3.690 | 3.690 | 16,939,462 |
| 2024-11-20 | 3.610 | 3.720 | 3.590 | 3.710 | 3.710 | 23,815,200 |
| 2024-11-19 | 3.580 | 3.660 | 3.510 | 3.630 | 3.630 | 21,825,000 |
| 2024-11-18 | 3.610 | 3.680 | 3.550 | 3.580 | 3.580 | 28,140,277 |
| 2024-11-15 | 3.620 | 3.690 | 3.570 | 3.590 | 3.590 | 27,176,666 |
| 2024-11-14 | 3.830 | 3.850 | 3.640 | 3.640 | 3.640 | 41,954,666 |
| 2024-11-13 | 3.740 | 4.100 | 3.710 | 3.890 | 3.890 | 71,699,887 |
| 2024-11-12 | 3.740 | 3.800 | 3.700 | 3.740 | 3.740 | 36,804,680 |
| 2024-11-11 | 3.800 | 3.800 | 3.650 | 3.730 | 3.730 | 39,874,604 |
| 2024-11-08 | 3.890 | 3.980 | 3.700 | 3.810 | 3.810 | 85,893,645 |
| 2024-11-07 | 3.460 | 3.810 | 3.430 | 3.810 | 3.810 | 59,708,689 |
| 2024-11-06 | 3.450 | 3.490 | 3.410 | 3.460 | 3.460 | 25,270,765 |
| 2024-11-05 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 22,333,339 |
| 2024-11-04 | 3.380 | 3.400 | 3.350 | 3.390 | 3.390 | 16,030,200 |
| 2024-11-01 | 3.440 | 3.540 | 3.360 | 3.380 | 3.380 | 21,349,238 |
| 2024-10-31 | 3.380 | 3.460 | 3.370 | 3.440 | 3.440 | 20,795,200 |
| 2024-10-30 | 3.360 | 3.410 | 3.330 | 3.400 | 3.400 | 18,156,540 |
| 2024-10-29 | 3.490 | 3.510 | 3.350 | 3.360 | 3.360 | 26,411,002 |
| 2024-10-28 | 3.400 | 3.500 | 3.380 | 3.490 | 3.490 | 23,434,806 |
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.