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
2024-07-25	16.600	16.840	16.360	16.570	16.570	5,168,834
2024-07-24	16.880	17.080	16.680	16.750	16.750	4,887,583
2024-07-23	17.930	17.990	16.900	16.950	16.950	8,139,878
2024-07-22	17.900	18.240	17.750	17.830	17.830	5,672,841
2024-07-19	18.000	18.280	17.680	17.990	17.990	7,139,408
2024-07-18	18.790	18.880	17.600	18.030	18.030	13,102,538
2024-07-17	19.800	19.830	19.040	19.130	19.130	5,730,500
2024-07-16	19.670	19.810	19.380	19.740	19.740	4,566,930
2024-07-15	20.390	20.450	19.590	19.790	19.790	7,284,780
2024-07-12	20.480	20.560	19.970	20.430	20.430	6,468,500
2024-07-11	20.190	20.830	20.130	20.480	20.480	8,955,191
2024-07-10	19.920	20.390	19.700	20.030	20.030	9,662,010
2024-07-09	19.600	19.980	19.250	19.790	19.790	17,242,603
2024-07-08	19.050	19.140	18.610	18.840	18.840	4,632,080
2024-07-05	19.030	19.030	19.030	19.030	19.030	0
2024-07-04	19.200	19.600	18.990	19.030	19.030	7,583,173
2024-07-03	20.330	20.440	19.050	19.140	19.140	11,501,651
2024-07-02	20.500	21.000	20.190	20.230	20.230	7,045,188
2024-07-01	20.560	20.950	20.440	20.670	20.670	8,465,724
2024-06-28	19.700	20.850	19.600	20.380	20.380	11,192,874
2024-06-27	20.100	20.350	19.740	19.810	19.810	9,274,919
2024-06-26	19.350	19.950	19.240	19.900	19.900	6,838,380
2024-06-25	19.430	19.770	19.180	19.510	19.510	6,103,400
2024-06-24	19.940	19.990	19.310	19.450	19.450	8,919,348
2024-06-21	19.680	20.180	19.670	20.080	20.080	6,785,505
2024-06-20	19.790	20.180	19.590	19.760	19.760	11,085,865
2024-06-19	19.750	19.750	19.350	19.540	19.540	5,895,652
2024-06-18	19.580	19.860	19.350	19.630	19.630	8,100,803
2024-06-17	19.010	19.710	18.850	19.530	19.530	12,715,297
2024-06-14	18.680	19.300	18.510	19.040	19.040	7,966,420
2024-06-13	18.310	19.040	18.310	18.850	18.850	6,950,474
2024-06-12	18.390	18.690	18.300	18.440	18.440	3,712,600
2024-06-11	18.190	18.430	17.930	18.430	18.430	3,844,524
2024-06-07	18.450	18.640	18.140	18.370	18.370	4,503,292
2024-06-06	18.990	19.000	18.170	18.280	18.280	6,432,225
2024-06-05	19.080	19.370	18.880	19.090	19.090	5,606,449
2024-06-04	18.890	19.050	18.780	19.030	19.030	4,822,700
2024-06-03	19.260	19.280	18.720	18.980	18.980	7,296,204
2024-05-31	19.370	19.590	19.200	19.290	19.290	4,757,400
2024-05-30	19.260	19.500	19.050	19.350	19.350	4,324,400
2024-05-29	19.330	19.610	19.300	19.500	19.500	3,452,030
2024-05-28	19.510	19.640	19.170	19.350	19.350	4,904,300
2024-05-27	19.600	19.610	18.980	19.350	19.350	6,271,122
2024-05-24	19.530	19.840	19.190	19.420	19.420	5,800,229
2024-05-23	20.140	20.140	19.520	19.610	19.610	5,195,000
2024-05-22	20.250	20.330	19.920	20.100	20.100	4,383,400
2024-05-21	20.330	20.380	19.990	20.080	20.080	5,304,619
2024-05-20	20.800	20.870	20.140	20.300	20.300	7,685,356
2024-05-17	20.920	21.150	20.260	20.600	20.600	8,098,837
2024-05-16	20.800	21.250	20.710	20.980	20.980	9,049,638
2024-05-15	21.500	21.820	20.700	20.750	20.750	9,192,905
2024-05-14	21.310	21.930	21.310	21.610	21.610	4,334,166
2024-05-13	21.350	21.790	21.120	21.470	21.470	4,051,137
2024-05-10	21.910	22.140	21.610	21.660	21.660	6,525,989
2024-05-09	22.170	22.930	21.700	21.740	21.740	10,622,534
2024-05-08	21.750	22.280	21.610	22.120	22.120	5,644,191
2024-05-07	21.770	22.040	21.580	21.990	21.990	4,336,805
2024-05-06	21.780	21.850	21.420	21.820	21.820	7,747,847
2024-04-30	21.490	21.920	21.350	21.350	21.350	6,791,249
2024-04-29	21.210	21.800	21.210	21.570	21.570	8,137,227

← NewerPage 10 of 21 · 1,217 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.