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
2023-04-28	19.770	20.090	19.350	19.410	19.174	4,461,581
2023-04-27	20.050	20.590	19.720	19.790	19.549	5,151,055
2023-04-26	19.000	20.750	18.770	20.100	19.855	13,522,550
2023-04-25	21.010	21.010	19.720	19.720	19.480	6,810,750
2023-04-24	22.630	22.690	21.650	21.910	21.643	5,763,587
2023-04-21	23.320	23.550	22.510	22.560	22.285	3,052,159
2023-04-20	23.440	23.590	23.020	23.210	22.927	2,639,689
2023-04-19	24.180	24.200	23.480	23.580	23.293	4,459,978
2023-04-18	24.560	24.560	24.100	24.300	24.004	1,878,839
2023-04-17	24.530	24.730	24.190	24.520	24.221	3,821,664
2023-04-14	24.600	24.940	24.400	24.470	24.172	3,200,803
2023-04-13	24.150	24.660	24.000	24.660	24.360	5,281,814
2023-04-12	24.210	24.350	23.980	24.130	23.836	2,777,617
2023-04-11	24.580	24.580	24.020	24.260	23.965	3,719,734
2023-04-10	24.320	24.720	24.110	24.480	24.182	3,361,956
2023-04-07	23.960	24.500	23.830	24.220	23.925	3,093,665
2023-04-06	24.170	24.470	23.800	23.880	23.589	4,075,075
2023-04-04	24.830	24.830	24.050	24.220	23.925	3,865,342
2023-04-03	24.650	25.100	24.530	24.850	24.547	3,236,646
2023-03-31	24.420	24.620	24.330	24.620	24.320	2,048,041
2023-03-30	24.300	24.440	24.060	24.410	24.113	2,318,408
2023-03-29	24.190	24.420	24.170	24.270	23.974	1,798,146
2023-03-28	24.650	24.790	24.100	24.190	23.895	3,564,211
2023-03-27	24.500	24.970	24.370	24.630	24.330	4,605,825
2023-03-24	24.360	24.750	24.290	24.540	24.241	2,926,195
2023-03-23	24.500	24.500	24.000	24.300	24.004	3,594,489
2023-03-22	24.860	25.000	24.310	24.490	24.192	4,653,596
2023-03-21	23.940	24.800	23.760	24.750	24.449	5,200,753
2023-03-20	24.190	24.290	23.330	23.880	23.589	6,876,908
2023-03-17	24.650	24.780	24.150	24.220	23.925	4,324,803
2023-03-16	25.180	25.350	24.430	24.530	24.231	4,952,316
2023-03-15	25.700	25.940	25.200	25.330	25.022	3,630,872
2023-03-14	26.390	26.390	25.430	25.500	25.190	6,508,249
2023-03-13	26.900	26.990	26.200	26.380	26.059	3,980,650
2023-03-10	27.200	27.400	26.810	26.870	26.543	2,147,250
2023-03-09	27.480	27.780	27.440	27.530	27.195	1,409,467
2023-03-08	27.250	27.800	27.150	27.580	27.244	2,028,232
2023-03-07	28.110	28.130	27.350	27.410	27.076	4,073,815
2023-03-06	28.400	28.590	27.910	28.060	27.718	3,946,837
2023-03-03	28.900	28.950	28.280	28.430	28.084	2,881,725
2023-03-02	28.930	29.380	28.610	28.880	28.528	2,696,605
2023-03-01	29.000	29.240	28.580	28.910	28.558	2,828,875
2023-02-28	29.140	29.380	28.540	28.930	28.578	2,775,442
2023-02-27	29.500	29.820	29.000	29.120	28.765	2,138,366
2023-02-24	29.770	30.290	29.550	29.630	29.269	2,293,799
2023-02-23	29.510	29.970	29.050	29.960	29.595	3,906,095
2023-02-22	29.670	29.910	29.360	29.500	29.141	2,009,013
2023-02-21	30.600	30.680	29.690	29.860	29.496	2,859,238
2023-02-20	29.790	30.650	29.390	30.600	30.227	4,590,895
2023-02-17	30.010	30.210	29.480	29.810	29.447	4,398,190
2023-02-16	30.880	30.980	29.700	30.020	29.654	6,075,177
2023-02-15	31.080	31.080	30.580	30.770	30.395	2,977,692
2023-02-14	31.000	31.190	30.300	31.080	30.702	6,499,089
2023-02-13	29.200	31.200	28.900	31.010	30.632	11,978,844
2023-02-10	28.810	29.160	28.280	28.960	28.607	5,839,634
2023-02-09	28.260	29.060	28.100	28.830	28.479	6,477,149
2023-02-08	28.170	28.880	28.090	28.270	27.926	8,601,146
2023-02-07	26.740	28.500	26.650	28.340	27.995	10,800,284
2023-02-06	26.690	27.050	26.580	26.750	26.424	3,556,018
2023-02-03	26.910	26.930	26.400	26.730	26.405	4,596,132

← NewerPage 15 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.