Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.340 | 3.400 | 3.330 | 3.400 | 3.400 | 18,849,546 |
| 2024-10-24 | 3.350 | 3.390 | 3.340 | 3.390 | 3.390 | 12,443,300 |
| 2024-10-23 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 16,763,163 |
| 2024-10-22 | 3.270 | 3.350 | 3.260 | 3.350 | 3.350 | 15,976,710 |
| 2024-10-21 | 3.290 | 3.300 | 3.240 | 3.280 | 3.280 | 15,536,012 |
| 2024-10-18 | 3.230 | 3.310 | 3.180 | 3.270 | 3.270 | 17,164,770 |
| 2024-10-17 | 3.280 | 3.310 | 3.220 | 3.230 | 3.230 | 12,403,057 |
| 2024-10-16 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 9,235,697 |
| 2024-10-15 | 3.370 | 3.370 | 3.310 | 3.310 | 3.310 | 12,142,709 |
| 2024-10-14 | 3.330 | 3.380 | 3.300 | 3.360 | 3.360 | 13,534,901 |
| 2024-10-11 | 3.390 | 3.410 | 3.280 | 3.320 | 3.320 | 18,627,250 |
| 2024-10-10 | 3.440 | 3.470 | 3.320 | 3.410 | 3.410 | 21,669,481 |
| 2024-10-09 | 3.550 | 3.550 | 3.320 | 3.330 | 3.330 | 31,930,652 |
| 2024-10-08 | 3.850 | 3.850 | 3.470 | 3.600 | 3.600 | 57,207,059 |
| 2024-09-30 | 3.340 | 3.540 | 3.300 | 3.500 | 3.500 | 41,126,911 |
| 2024-09-27 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 12,145,900 |
| 2024-09-26 | 3.070 | 3.170 | 3.060 | 3.170 | 3.170 | 17,670,700 |
| 2024-09-25 | 3.090 | 3.160 | 3.070 | 3.080 | 3.080 | 15,675,000 |
| 2024-09-24 | 2.990 | 3.080 | 2.990 | 3.070 | 3.070 | 14,688,302 |
| 2024-09-23 | 3.010 | 3.010 | 2.980 | 2.990 | 2.990 | 5,943,500 |
| 2024-09-20 | 3.000 | 3.030 | 2.980 | 3.010 | 3.010 | 7,142,800 |
| 2024-09-19 | 2.930 | 3.010 | 2.920 | 3.010 | 3.010 | 11,375,600 |
| 2024-09-18 | 2.930 | 2.940 | 2.890 | 2.940 | 2.940 | 6,997,936 |
| 2024-09-13 | 2.910 | 2.950 | 2.880 | 2.930 | 2.930 | 6,412,024 |
| 2024-09-12 | 2.910 | 2.940 | 2.900 | 2.900 | 2.900 | 4,856,600 |
| 2024-09-11 | 2.920 | 2.930 | 2.890 | 2.900 | 2.900 | 5,677,752 |
| 2024-09-10 | 2.940 | 2.950 | 2.890 | 2.930 | 2.930 | 7,310,648 |
| 2024-09-09 | 2.950 | 2.970 | 2.920 | 2.930 | 2.930 | 7,299,040 |
| 2024-09-06 | 2.970 | 3.000 | 2.950 | 2.960 | 2.960 | 6,316,169 |
| 2024-09-05 | 2.970 | 2.990 | 2.940 | 2.980 | 2.980 | 6,616,299 |
| 2024-09-04 | 2.950 | 3.020 | 2.950 | 2.970 | 2.970 | 9,788,348 |
| 2024-09-03 | 2.960 | 2.990 | 2.950 | 2.970 | 2.970 | 5,772,804 |
| 2024-09-02 | 2.990 | 3.010 | 2.950 | 2.960 | 2.960 | 7,330,499 |
| 2024-08-30 | 2.950 | 3.030 | 2.950 | 2.990 | 2.990 | 9,860,404 |
| 2024-08-29 | 2.920 | 2.960 | 2.900 | 2.950 | 2.950 | 7,137,553 |
| 2024-08-28 | 2.940 | 2.950 | 2.900 | 2.920 | 2.920 | 7,334,704 |
| 2024-08-27 | 2.980 | 2.980 | 2.920 | 2.930 | 2.930 | 7,715,715 |
| 2024-08-26 | 2.970 | 3.010 | 2.950 | 2.980 | 2.980 | 8,035,817 |
| 2024-08-23 | 2.980 | 3.000 | 2.950 | 2.960 | 2.960 | 9,754,466 |
| 2024-08-22 | 3.020 | 3.060 | 2.980 | 2.990 | 2.990 | 9,871,520 |
| 2024-08-21 | 3.010 | 3.040 | 3.000 | 3.010 | 3.010 | 4,755,100 |
| 2024-08-20 | 3.080 | 3.080 | 3.000 | 3.020 | 3.020 | 8,325,971 |
| 2024-08-19 | 3.060 | 3.090 | 3.040 | 3.070 | 3.070 | 5,824,900 |
| 2024-08-16 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 6,061,232 |
| 2024-08-15 | 3.050 | 3.080 | 3.030 | 3.060 | 3.060 | 6,219,812 |
| 2024-08-14 | 3.060 | 3.070 | 3.040 | 3.050 | 3.050 | 4,638,400 |
| 2024-08-13 | 3.030 | 3.070 | 3.030 | 3.070 | 3.070 | 6,465,787 |
| 2024-08-12 | 3.030 | 3.070 | 3.020 | 3.040 | 3.040 | 6,347,200 |
| 2024-08-09 | 3.070 | 3.100 | 3.040 | 3.040 | 3.040 | 6,041,800 |
| 2024-08-08 | 3.040 | 3.080 | 3.010 | 3.070 | 3.070 | 7,172,802 |
| 2024-08-07 | 3.080 | 3.080 | 3.030 | 3.040 | 3.040 | 8,998,202 |
| 2024-08-06 | 3.070 | 3.090 | 3.050 | 3.090 | 3.090 | 6,363,300 |
| 2024-08-05 | 3.080 | 3.130 | 3.040 | 3.040 | 3.040 | 10,815,600 |
| 2024-08-02 | 3.140 | 3.150 | 3.090 | 3.100 | 3.100 | 6,913,400 |
| 2024-08-01 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 7,479,400 |
| 2024-07-31 | 3.080 | 3.160 | 3.070 | 3.160 | 3.160 | 10,861,600 |
| 2024-07-30 | 3.060 | 3.090 | 3.040 | 3.080 | 3.080 | 6,078,600 |
| 2024-07-29 | 3.030 | 3.070 | 3.020 | 3.060 | 3.060 | 6,345,800 |
| 2024-07-26 | 2.980 | 3.050 | 2.980 | 3.050 | 3.050 | 9,127,440 |
| 2024-07-25 | 2.990 | 3.020 | 2.960 | 2.980 | 2.980 | 8,689,800 |
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.