Zhejiang Jiecang Linear Motion Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.050	28.200	26.800	28.170	28.170	6,551,167
2026-10-19	25.780	27.360	25.560	27.090	27.090	5,137,925
2026-10-16	25.210	26.270	25.210	25.760	25.760	3,959,726
2026-10-15	25.390	26.090	24.990	25.070	25.070	4,194,277
2026-10-14	26.930	26.930	26.120	26.280	26.280	2,880,823
2026-10-13	27.050	27.160	26.300	26.990	26.990	3,758,039
2026-10-12	28.260	28.260	27.200	27.360	27.360	4,090,741
2026-10-09	27.200	28.430	27.060	28.270	28.270	7,475,965
2026-10-08	27.680	28.600	27.150	27.280	27.280	3,551,977
2026-09-30	27.980	28.200	27.600	27.650	27.650	2,879,798
2026-09-29	27.930	28.070	27.430	27.920	27.920	3,583,337
2026-09-28	28.010	28.300	27.740	28.070	28.070	4,114,015
2026-09-24	28.600	28.860	28.010	28.080	28.080	4,449,500
2026-09-23	27.980	28.880	27.910	28.640	28.640	6,195,585
2026-09-22	28.030	28.840	28.030	28.120	28.120	7,150,666
2026-09-21	26.860	28.120	26.860	28.010	28.010	8,183,722
2026-09-18	26.730	27.130	26.600	26.790	26.790	3,905,282
2026-09-17	25.770	26.990	25.590	26.610	26.610	6,766,735
2026-09-16	25.400	25.930	25.220	25.810	25.810	3,446,912
2026-09-15	26.110	26.110	25.300	25.400	25.400	3,506,800
2026-09-14	25.750	26.470	25.600	26.100	26.100	3,729,950
2026-09-11	26.010	26.190	25.520	25.990	25.990	4,351,600
2026-09-10	26.250	26.550	26.180	26.180	26.180	3,147,956
2026-09-09	26.800	26.990	26.360	26.470	26.470	3,987,870
2026-09-08	26.940	27.890	26.590	26.800	26.800	7,176,438
2026-09-07	25.980	26.950	25.960	26.740	26.740	6,368,617
2026-09-04	27.120	27.260	26.100	26.220	26.220	7,273,516
2026-09-03	26.600	27.600	26.330	27.120	27.120	11,139,932
2026-09-02	25.250	26.870	25.100	26.720	26.720	14,470,470
2026-09-01	25.000	25.690	24.800	25.500	25.500	5,998,843
2026-08-31	24.660	25.070	24.500	25.000	25.000	3,719,610
2026-08-28	24.700	25.300	24.550	24.880	24.880	5,373,070
2026-08-27	24.630	24.960	24.250	24.780	24.780	6,864,654
2026-08-26	23.690	24.100	23.560	23.980	23.980	2,831,190
2026-08-25	22.840	23.930	22.720	23.700	23.700	3,842,119
2026-08-24	23.130	23.280	22.730	22.830	22.830	2,296,373
2026-08-21	23.000	23.200	22.810	23.170	23.170	1,885,890
2026-08-20	23.450	23.460	23.000	23.060	23.060	2,468,657
2026-08-19	24.490	24.510	23.000	23.020	23.020	7,063,131
2026-08-18	24.320	24.690	24.100	24.650	24.650	4,753,951
2026-08-17	24.470	24.470	23.560	24.350	24.350	4,939,578
2026-08-14	24.850	24.880	24.310	24.400	24.400	3,485,200
2026-08-13	25.160	25.280	24.710	24.780	24.780	4,547,000
2026-08-12	25.270	25.490	25.070	25.140	25.140	3,687,175
2026-08-11	25.640	25.650	25.050	25.280	25.280	4,702,305
2026-08-10	24.350	25.730	24.130	25.640	25.640	10,454,343
2026-08-07	24.280	24.410	23.890	24.360	24.360	5,421,145
2026-08-06	24.300	24.690	23.960	24.230	24.230	4,889,641
2026-08-05	24.950	24.960	24.260	24.450	24.450	9,119,049
2026-08-04	25.060	25.200	24.810	24.950	24.950	3,600,300
2026-08-03	24.520	25.180	24.480	25.060	25.060	3,445,970
2026-07-31	24.600	25.010	24.550	24.620	24.620	5,411,064
2026-07-30	23.950	24.600	23.820	24.240	24.240	3,789,538
2026-07-29	23.420	24.180	23.370	24.050	24.050	4,384,710
2026-07-28	23.130	23.660	23.040	23.420	23.420	2,250,000
2026-07-27	22.830	23.540	22.830	23.400	23.400	2,331,975
2026-07-24	23.310	23.570	22.860	22.940	22.940	2,882,900
2026-07-23	23.240	23.680	23.050	23.510	23.510	2,712,417
2026-07-22	23.900	23.900	23.280	23.400	23.400	4,319,989
2026-07-21	23.830	24.360	23.750	24.100	24.100	5,592,206

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.2600 CNY
2022-07-04	0.2200 CNY
2021-06-07	0.5600 CNY
2020-07-10	0.7000 CNY
2019-05-28	1.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.