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
2023-10-30	20.350	20.900	20.100	20.530	20.530	12,520,751
2023-10-27	19.900	20.880	19.640	20.650	20.650	20,428,483
2023-10-26	19.300	19.730	18.930	19.730	19.730	8,350,076
2023-10-25	19.750	20.200	19.370	19.460	19.460	9,733,779
2023-10-24	19.470	19.700	18.870	19.520	19.520	8,348,869
2023-10-23	19.750	19.890	19.010	19.310	19.310	8,577,538
2023-10-20	19.700	20.320	19.500	19.940	19.940	8,540,400
2023-10-19	20.170	20.480	19.390	19.900	19.900	12,343,399
2023-10-18	19.890	20.880	19.650	20.460	20.460	15,497,035
2023-10-17	19.980	20.100	19.780	20.010	20.010	8,951,384
2023-10-16	20.000	20.520	19.500	20.320	20.320	24,030,375
2023-10-13	18.220	19.860	18.200	19.860	19.860	20,520,741
2023-10-12	17.990	18.120	17.760	18.050	18.050	3,473,164
2023-10-11	18.000	18.250	17.710	17.980	17.980	5,023,659
2023-10-10	18.250	18.350	17.840	17.900	17.900	5,621,986
2023-10-09	17.650	18.530	17.640	18.390	18.390	6,857,885
2023-09-28	17.960	18.110	17.680	17.730	17.730	5,650,332
2023-09-27	18.280	18.860	17.980	18.010	18.010	9,000,204
2023-09-26	17.710	17.740	17.360	17.480	17.480	1,871,488
2023-09-25	17.660	17.970	17.530	17.710	17.710	2,323,742
2023-09-22	17.150	17.690	17.090	17.680	17.680	3,304,475
2023-09-21	17.420	17.430	17.090	17.170	17.170	2,140,240
2023-09-20	17.510	17.670	17.310	17.370	17.370	1,753,300
2023-09-19	17.910	17.960	17.460	17.580	17.580	2,072,500
2023-09-18	17.660	18.080	17.450	17.900	17.900	2,509,758
2023-09-15	17.730	17.910	17.530	17.610	17.610	1,887,786
2023-09-14	17.850	17.940	17.500	17.630	17.630	2,300,300
2023-09-13	18.010	18.240	17.790	17.940	17.940	2,748,180
2023-09-12	18.180	18.210	17.900	18.160	18.160	1,860,948
2023-09-11	18.060	18.250	17.820	18.080	18.080	2,787,572
2023-09-08	17.860	18.260	17.830	17.980	17.980	2,041,489
2023-09-07	18.350	18.420	17.930	17.950	17.950	3,156,910
2023-09-06	18.110	18.400	17.960	18.360	18.360	2,569,659
2023-09-05	18.020	18.400	18.010	18.190	18.190	2,786,040
2023-09-04	18.050	18.140	17.840	18.130	18.130	2,320,110
2023-09-01	17.860	18.050	17.710	17.890	17.890	2,280,668
2023-08-31	17.970	17.980	17.760	17.860	17.860	2,456,655
2023-08-30	17.660	18.200	17.660	17.990	17.990	4,273,668
2023-08-29	16.890	17.800	16.790	17.660	17.660	6,753,702
2023-08-28	18.340	18.340	16.810	16.900	16.900	5,486,158
2023-08-25	17.200	17.360	16.960	17.040	17.040	3,420,910
2023-08-24	17.160	17.420	16.960	17.200	17.200	2,984,500
2023-08-23	17.470	17.620	17.120	17.140	17.140	3,233,135
2023-08-22	17.920	18.060	17.140	17.640	17.640	6,365,471
2023-08-21	18.040	18.290	17.850	17.850	17.850	2,522,878
2023-08-18	18.400	18.720	18.080	18.090	18.090	3,277,582
2023-08-17	17.820	18.690	17.620	18.500	18.500	5,012,918
2023-08-16	18.150	18.340	17.820	17.830	17.830	3,534,900
2023-08-15	18.780	18.780	17.950	18.130	18.130	4,226,040
2023-08-14	19.170	19.170	18.310	18.620	18.620	4,591,300
2023-08-11	19.620	19.770	19.210	19.210	19.210	3,527,728
2023-08-10	19.840	19.900	19.550	19.730	19.730	2,676,180
2023-08-09	20.240	20.440	19.680	19.800	19.800	4,617,437
2023-08-08	19.900	20.460	19.880	20.330	20.330	5,160,991
2023-08-07	19.940	20.190	19.850	20.030	20.030	3,645,126
2023-08-04	19.300	20.190	19.300	19.950	19.950	6,402,018
2023-08-03	19.470	19.600	19.230	19.300	19.300	2,829,157
2023-08-02	19.430	19.790	19.350	19.470	19.470	3,448,900
2023-08-01	19.270	19.480	19.210	19.350	19.350	2,700,833
2023-07-31	19.120	19.680	19.010	19.370	19.370	4,175,242

← NewerPage 13 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.