Zhejiang Jiecang Linear Motion Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.830 | 22.300 | 21.250 | 21.460 | 21.460 | 9,624,103 |
| 2024-04-25 | 21.220 | 22.350 | 21.220 | 22.120 | 22.120 | 7,665,640 |
| 2024-04-24 | 22.380 | 22.380 | 20.800 | 21.700 | 21.700 | 11,242,275 |
| 2024-04-23 | 22.080 | 22.590 | 21.960 | 22.380 | 22.380 | 8,592,267 |
| 2024-04-22 | 22.190 | 22.260 | 21.760 | 21.900 | 21.900 | 5,477,131 |
| 2024-04-19 | 21.630 | 22.090 | 21.360 | 22.050 | 22.050 | 6,792,582 |
| 2024-04-18 | 21.240 | 22.040 | 21.010 | 21.670 | 21.670 | 11,620,451 |
| 2024-04-17 | 19.750 | 21.160 | 19.750 | 21.070 | 21.070 | 8,511,760 |
| 2024-04-16 | 20.050 | 20.280 | 19.510 | 19.580 | 19.580 | 7,977,746 |
| 2024-04-15 | 20.600 | 20.820 | 19.810 | 20.250 | 20.250 | 8,486,153 |
| 2024-04-12 | 20.000 | 20.740 | 19.910 | 20.560 | 20.560 | 8,426,596 |
| 2024-04-11 | 19.620 | 20.290 | 19.620 | 20.000 | 20.000 | 5,638,967 |
| 2024-04-10 | 20.090 | 20.500 | 19.830 | 19.890 | 19.890 | 7,243,186 |
| 2024-04-09 | 19.010 | 20.380 | 19.010 | 20.120 | 20.120 | 11,318,611 |
| 2024-04-08 | 19.150 | 19.940 | 18.970 | 19.110 | 19.110 | 10,737,886 |
| 2024-04-03 | 18.250 | 19.340 | 18.220 | 19.240 | 19.240 | 11,366,013 |
| 2024-04-02 | 18.030 | 18.470 | 17.870 | 18.350 | 18.350 | 5,217,900 |
| 2024-04-01 | 17.210 | 18.660 | 17.210 | 18.030 | 18.030 | 6,595,268 |
| 2024-03-29 | 17.140 | 17.280 | 16.790 | 17.190 | 17.190 | 1,480,794 |
| 2024-03-28 | 16.530 | 17.450 | 16.530 | 17.180 | 17.180 | 3,182,778 |
| 2024-03-27 | 17.410 | 17.500 | 16.710 | 16.800 | 16.800 | 3,065,080 |
| 2024-03-26 | 17.330 | 17.550 | 17.100 | 17.390 | 17.390 | 2,929,760 |
| 2024-03-25 | 17.800 | 17.920 | 17.230 | 17.260 | 17.260 | 3,711,849 |
| 2024-03-22 | 18.110 | 18.330 | 17.680 | 17.880 | 17.880 | 4,102,934 |
| 2024-03-21 | 18.350 | 18.500 | 18.110 | 18.150 | 18.150 | 2,931,364 |
| 2024-03-20 | 18.210 | 18.650 | 18.210 | 18.390 | 18.390 | 3,936,949 |
| 2024-03-19 | 18.380 | 18.390 | 18.100 | 18.170 | 18.170 | 2,807,678 |
| 2024-03-18 | 18.060 | 18.390 | 17.950 | 18.390 | 18.390 | 3,819,761 |
| 2024-03-15 | 17.710 | 18.010 | 17.640 | 18.000 | 18.000 | 2,629,002 |
| 2024-03-14 | 17.840 | 18.020 | 17.500 | 17.780 | 17.780 | 3,142,614 |
| 2024-03-13 | 17.700 | 17.960 | 17.670 | 17.810 | 17.810 | 3,018,816 |
| 2024-03-12 | 17.550 | 17.780 | 17.520 | 17.750 | 17.750 | 3,256,122 |
| 2024-03-11 | 17.400 | 17.670 | 17.400 | 17.570 | 17.570 | 3,133,781 |
| 2024-03-08 | 17.300 | 17.540 | 17.200 | 17.470 | 17.470 | 2,628,238 |
| 2024-03-07 | 17.720 | 17.910 | 17.370 | 17.380 | 17.380 | 3,791,857 |
| 2024-03-06 | 17.570 | 17.740 | 17.200 | 17.670 | 17.670 | 4,764,338 |
| 2024-03-05 | 17.560 | 17.690 | 17.160 | 17.470 | 17.470 | 4,024,834 |
| 2024-03-04 | 17.560 | 17.870 | 17.410 | 17.750 | 17.750 | 4,974,273 |
| 2024-03-01 | 17.200 | 17.590 | 17.040 | 17.520 | 17.520 | 4,920,688 |
| 2024-02-29 | 16.200 | 17.080 | 16.130 | 17.080 | 17.080 | 4,855,735 |
| 2024-02-28 | 17.500 | 17.790 | 16.390 | 16.450 | 16.450 | 8,521,264 |
| 2024-02-27 | 17.000 | 17.590 | 16.850 | 17.590 | 17.590 | 5,513,483 |
| 2024-02-26 | 16.980 | 17.380 | 16.850 | 17.130 | 17.130 | 6,748,250 |
| 2024-02-23 | 16.440 | 16.830 | 16.200 | 16.760 | 16.760 | 4,589,023 |
| 2024-02-22 | 16.370 | 16.640 | 16.220 | 16.380 | 16.380 | 4,172,399 |
| 2024-02-21 | 16.170 | 16.820 | 15.920 | 16.370 | 16.370 | 4,288,330 |
| 2024-02-20 | 16.270 | 16.270 | 15.850 | 16.180 | 16.180 | 3,717,452 |
| 2024-02-19 | 16.700 | 16.710 | 16.080 | 16.270 | 16.270 | 5,364,450 |
| 2024-02-08 | 15.400 | 16.540 | 15.230 | 16.410 | 16.410 | 5,303,861 |
| 2024-02-07 | 14.650 | 15.400 | 14.600 | 15.220 | 15.220 | 5,825,776 |
| 2024-02-06 | 13.300 | 14.800 | 12.870 | 14.700 | 14.700 | 5,562,142 |
| 2024-02-05 | 14.440 | 14.440 | 13.140 | 13.580 | 13.580 | 5,980,733 |
| 2024-02-02 | 15.010 | 15.370 | 13.850 | 14.600 | 14.600 | 5,141,436 |
| 2024-02-01 | 15.390 | 15.480 | 14.820 | 15.080 | 15.080 | 4,781,867 |
| 2024-01-31 | 16.280 | 16.520 | 15.350 | 15.380 | 15.380 | 4,545,321 |
| 2024-01-30 | 16.950 | 17.090 | 16.330 | 16.330 | 16.330 | 3,496,520 |
| 2024-01-29 | 17.800 | 17.880 | 17.030 | 17.050 | 17.050 | 2,827,395 |
| 2024-01-26 | 17.820 | 17.930 | 17.560 | 17.590 | 17.590 | 3,085,298 |
| 2024-01-25 | 17.450 | 18.030 | 17.140 | 17.870 | 17.870 | 4,440,802 |
| 2024-01-24 | 17.450 | 17.860 | 16.850 | 17.490 | 17.490 | 3,623,786 |
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.