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
2024-01-23	17.350	17.520	16.920	17.400	17.400	4,575,482
2024-01-22	18.520	18.520	17.200	17.400	17.400	5,885,005
2024-01-19	19.150	19.200	18.320	18.650	18.650	6,467,418
2024-01-18	19.500	19.780	18.690	19.270	19.270	6,737,576
2024-01-17	20.380	20.620	19.780	19.790	19.790	5,304,990
2024-01-16	20.190	20.670	20.060	20.470	20.470	6,903,131
2024-01-15	19.810	20.200	19.710	19.880	19.880	4,105,558
2024-01-12	20.480	20.530	19.920	19.970	19.970	5,052,495
2024-01-11	20.300	20.580	20.140	20.530	20.530	5,490,642
2024-01-10	20.680	20.680	20.200	20.300	20.300	6,147,138
2024-01-09	20.440	21.180	20.200	20.860	20.860	12,670,425
2024-01-08	19.760	21.000	19.760	20.440	20.440	14,232,250
2024-01-05	19.800	20.390	19.580	19.830	19.830	4,482,549
2024-01-04	19.900	19.970	19.710	19.760	19.760	1,812,176
2024-01-03	20.010	20.110	19.790	19.900	19.900	2,761,960
2024-01-02	20.110	20.160	19.940	20.010	20.010	3,452,245
2023-12-29	19.800	20.150	19.700	20.030	20.030	3,625,800
2023-12-28	19.000	19.910	18.960	19.830	19.830	4,940,304
2023-12-27	18.620	19.090	18.570	19.050	19.050	3,773,290
2023-12-26	19.600	19.660	18.440	18.660	18.660	6,198,822
2023-12-25	19.500	19.760	19.360	19.670	19.670	2,688,131
2023-12-22	19.500	19.840	19.330	19.510	19.510	3,620,540
2023-12-21	19.140	19.600	19.000	19.580	19.580	3,394,642
2023-12-20	19.420	19.760	19.260	19.270	19.270	2,547,866
2023-12-19	19.390	19.550	19.200	19.480	19.480	1,780,789
2023-12-18	19.570	19.670	19.400	19.410	19.410	2,639,100
2023-12-15	19.630	19.900	19.470	19.570	19.570	2,307,600
2023-12-14	19.660	19.900	19.580	19.610	19.610	2,400,991
2023-12-13	19.800	19.990	19.460	19.610	19.610	3,404,700
2023-12-12	19.700	19.920	19.620	19.760	19.760	2,582,857
2023-12-11	19.160	19.840	18.940	19.760	19.760	4,993,545
2023-12-08	19.350	19.650	19.150	19.190	19.190	4,517,325
2023-12-07	19.500	19.700	19.430	19.450	19.450	3,094,110
2023-12-06	19.440	19.810	19.440	19.560	19.560	3,736,383
2023-12-05	19.980	19.990	19.540	19.560	19.560	4,080,554
2023-12-04	20.130	20.270	19.960	20.020	20.020	3,982,036
2023-12-01	20.380	20.500	19.950	20.170	20.170	10,041,842
2023-11-30	22.000	22.520	20.420	20.820	20.820	16,534,298
2023-11-29	20.510	20.790	20.430	20.530	20.530	3,396,148
2023-11-28	20.390	20.850	20.200	20.600	20.600	3,478,384
2023-11-27	20.070	20.570	20.050	20.390	20.390	3,635,015
2023-11-24	20.500	20.500	20.150	20.250	20.250	4,419,686
2023-11-23	20.110	20.560	20.000	20.520	20.520	5,081,277
2023-11-22	20.550	20.850	20.070	20.080	20.080	7,176,209
2023-11-21	21.240	21.330	20.660	20.740	20.740	7,747,240
2023-11-20	21.000	21.380	20.820	21.210	21.210	6,221,641
2023-11-17	20.720	21.150	20.660	21.000	21.000	4,297,070
2023-11-16	21.060	21.250	20.820	20.860	20.860	4,771,817
2023-11-15	21.090	21.580	20.960	21.200	21.200	9,291,429
2023-11-14	20.760	21.270	20.700	20.920	20.920	7,879,751
2023-11-13	20.520	20.700	20.060	20.690	20.690	7,002,069
2023-11-10	20.450	20.680	20.200	20.360	20.360	7,202,134
2023-11-09	21.800	21.800	20.500	20.560	20.560	15,113,087
2023-11-08	21.480	21.960	21.240	21.950	21.950	11,510,845
2023-11-07	21.450	21.740	21.120	21.350	21.350	8,580,488
2023-11-06	21.180	21.550	20.850	21.400	21.400	13,318,012
2023-11-03	21.430	22.550	20.760	21.130	21.130	25,107,603
2023-11-02	19.930	21.350	19.760	20.910	20.910	19,981,274
2023-11-01	20.150	20.230	19.760	19.930	19.930	6,548,388
2023-10-31	20.380	20.380	19.580	20.010	20.010	11,862,949

← NewerPage 12 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.