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
2023-07-28	18.750	19.170	18.690	19.120	19.120	3,097,963
2023-07-27	19.150	19.330	18.880	18.920	18.920	3,438,900
2023-07-26	19.290	19.310	19.030	19.090	19.090	2,810,436
2023-07-25	18.980	19.420	18.830	19.290	19.290	4,737,490
2023-07-24	18.800	18.840	18.610	18.670	18.670	2,811,700
2023-07-21	19.080	19.160	18.760	18.810	18.810	3,996,568
2023-07-20	19.240	19.480	19.010	19.020	19.020	4,406,948
2023-07-19	19.570	19.580	19.200	19.310	19.310	4,613,501
2023-07-18	20.000	20.140	19.470	19.550	19.550	6,452,320
2023-07-17	19.920	20.110	19.700	20.050	20.050	4,805,445
2023-07-14	20.170	20.600	19.910	20.150	20.150	5,987,580
2023-07-13	20.350	20.500	20.170	20.220	20.220	4,875,699
2023-07-12	20.800	20.990	20.200	20.210	20.210	6,405,335
2023-07-11	20.450	20.740	20.410	20.590	20.590	5,232,159
2023-07-10	20.670	20.850	20.390	20.470	20.470	6,121,680
2023-07-07	21.200	21.300	20.440	20.660	20.660	9,262,515
2023-07-06	21.070	22.480	20.610	21.300	21.300	15,834,735
2023-07-05	22.290	22.350	21.210	21.350	21.090	13,489,445
2023-07-04	21.750	23.670	21.500	22.460	22.187	20,043,286
2023-07-03	21.540	22.470	21.490	21.900	21.633	17,013,465
2023-06-30	21.830	21.860	21.150	21.540	21.278	18,484,370
2023-06-29	19.730	21.700	19.720	21.700	21.436	11,767,140
2023-06-28	19.940	20.170	19.320	19.730	19.490	8,689,662
2023-06-27	20.110	20.570	19.770	20.190	19.944	8,643,456
2023-06-26	20.440	21.440	19.900	20.130	19.885	12,047,391
2023-06-21	21.300	21.470	20.480	20.510	20.260	21,318,260
2023-06-20	19.000	20.760	18.790	20.760	20.507	14,255,491
2023-06-19	19.090	19.200	18.870	18.870	18.640	3,135,600
2023-06-16	19.100	19.280	18.710	19.030	18.798	6,100,371
2023-06-15	18.160	19.270	18.080	19.060	18.828	7,341,293
2023-06-14	18.500	18.570	18.140	18.160	17.939	3,297,181
2023-06-13	18.220	18.850	18.060	18.580	18.354	4,785,591
2023-06-12	17.280	18.470	17.200	18.230	18.008	7,132,138
2023-06-09	17.440	17.570	17.100	17.250	17.040	3,118,479
2023-06-08	17.880	18.110	17.320	17.440	17.228	3,876,973
2023-06-07	17.630	18.220	17.560	17.940	17.722	3,861,118
2023-06-06	18.480	18.510	17.590	17.650	17.435	6,166,547
2023-06-05	19.000	19.200	18.370	18.500	18.275	4,971,500
2023-06-02	18.210	19.180	18.160	18.990	18.759	8,352,755
2023-06-01	18.560	18.880	18.150	18.210	17.988	7,976,654
2023-05-31	19.350	19.410	18.680	18.720	18.492	9,053,633
2023-05-30	20.850	21.460	19.000	19.500	19.263	18,110,655
2023-05-29	19.110	20.260	18.740	20.210	19.964	8,904,604
2023-05-26	19.060	19.090	18.370	19.070	18.838	3,918,872
2023-05-25	19.120	19.280	18.810	19.060	18.828	2,603,379
2023-05-24	19.130	19.430	19.000	19.110	18.877	2,088,347
2023-05-23	19.450	19.660	19.100	19.110	18.877	2,667,729
2023-05-22	19.140	19.490	19.030	19.460	19.223	2,808,376
2023-05-19	18.940	19.330	18.920	19.180	18.946	2,898,389
2023-05-18	18.940	19.220	18.910	19.040	18.808	2,123,819
2023-05-17	18.830	18.960	18.700	18.940	18.709	1,724,541
2023-05-16	19.070	19.250	18.780	18.890	18.660	2,140,841
2023-05-15	18.560	19.150	18.560	19.060	18.828	3,779,427
2023-05-12	19.030	19.090	18.580	18.640	18.413	1,987,141
2023-05-11	19.100	19.140	18.850	18.980	18.749	1,803,873
2023-05-10	18.600	19.280	18.500	18.930	18.700	3,384,306
2023-05-09	19.150	19.230	18.580	18.580	18.354	3,405,900
2023-05-08	18.570	19.530	18.570	19.170	18.937	4,411,390
2023-05-05	18.990	19.090	18.550	18.670	18.443	3,289,773
2023-05-04	19.150	19.400	18.900	18.960	18.729	5,980,681

← NewerPage 14 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.