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
2023-02-02	27.280	27.490	26.800	26.900	26.572	6,521,122
2023-02-01	26.980	27.350	26.720	27.280	26.948	3,906,335
2023-01-31	26.500	27.200	26.380	26.980	26.651	4,417,486
2023-01-30	26.070	27.170	26.060	26.530	26.207	8,050,629
2023-01-20	25.770	26.280	25.610	25.780	25.466	4,508,452
2023-01-19	25.880	25.900	25.500	25.650	25.338	3,666,845
2023-01-18	26.170	26.290	25.750	25.840	25.525	3,971,552
2023-01-17	26.250	26.250	25.850	26.190	25.871	3,579,236
2023-01-16	25.880	26.400	25.860	26.150	25.832	4,160,553
2023-01-13	26.250	26.260	25.550	25.860	25.545	3,306,528
2023-01-12	26.030	26.320	26.000	26.160	25.841	831,096
2023-01-11	26.220	26.450	25.900	26.030	25.713	1,630,837
2023-01-10	26.350	26.530	26.200	26.290	25.970	1,410,175
2023-01-09	26.510	26.670	26.300	26.380	26.059	1,943,625
2023-01-06	26.350	26.730	26.250	26.510	26.187	2,037,708
2023-01-05	25.980	26.560	25.720	26.370	26.049	2,492,008
2023-01-04	25.700	25.980	25.490	25.780	25.466	1,309,643
2023-01-03	25.520	25.840	25.150	25.740	25.427	1,885,913
2022-12-30	25.430	25.850	25.430	25.560	25.249	973,028
2022-12-29	25.380	25.730	25.200	25.460	25.150	914,533
2022-12-28	25.620	26.110	25.350	25.410	25.101	1,614,994
2022-12-27	25.400	25.750	25.190	25.710	25.397	1,271,738
2022-12-26	24.920	25.400	24.900	25.270	24.962	1,352,155
2022-12-23	24.860	25.090	24.630	25.030	24.725	1,276,756
2022-12-22	25.060	25.490	24.720	25.100	24.794	1,643,679
2022-12-21	25.220	25.370	24.610	24.900	24.597	1,748,209
2022-12-20	25.030	25.630	25.000	25.320	25.012	1,398,345
2022-12-19	25.970	25.970	25.020	25.260	24.952	2,030,476
2022-12-16	26.300	26.420	25.670	25.860	25.545	1,607,550
2022-12-15	26.100	26.580	26.010	26.430	26.108	1,453,816
2022-12-14	26.280	26.580	26.030	26.090	25.772	1,601,882
2022-12-13	26.710	26.790	26.200	26.370	26.049	1,919,384
2022-12-12	26.500	27.450	26.420	26.860	26.533	3,183,489
2022-12-09	26.920	27.060	26.300	26.470	26.148	3,514,597
2022-12-08	27.490	28.080	27.030	27.060	26.731	4,056,151
2022-12-07	27.340	27.510	27.030	27.300	26.968	2,030,212
2022-12-06	26.990	27.440	26.760	27.390	27.056	2,699,868
2022-12-05	27.150	27.250	26.700	26.990	26.661	2,549,252
2022-12-02	27.280	27.500	26.850	26.990	26.661	2,635,836
2022-12-01	27.250	27.890	27.190	27.310	26.977	3,775,460
2022-11-30	27.500	27.650	26.840	26.960	26.632	2,434,252
2022-11-29	27.190	27.770	27.000	27.500	27.165	2,169,202
2022-11-28	26.840	27.490	26.760	27.100	26.770	2,181,435
2022-11-25	28.420	28.550	27.400	27.610	27.274	2,731,769
2022-11-24	28.300	29.050	28.290	28.560	28.212	2,623,260
2022-11-23	28.390	28.620	27.800	28.290	27.946	2,744,824
2022-11-22	29.550	29.730	28.190	28.450	28.104	4,913,650
2022-11-21	29.080	30.010	28.690	29.990	29.625	3,542,973
2022-11-18	29.970	30.320	29.100	29.690	29.328	4,805,043
2022-11-17	29.680	29.680	28.880	29.200	28.844	3,282,278
2022-11-16	29.960	30.370	29.400	29.660	29.299	3,488,937
2022-11-15	29.790	30.350	28.960	30.270	29.901	6,828,878
2022-11-14	30.040	31.260	29.290	29.580	29.220	11,269,883
2022-11-11	27.230	29.280	27.230	29.280	28.923	4,804,341
2022-11-10	27.090	27.290	26.460	26.620	26.296	1,784,262
2022-11-09	27.370	27.420	26.880	27.100	26.770	1,613,660
2022-11-08	28.510	28.510	27.140	27.330	26.997	3,164,473
2022-11-07	27.740	28.630	27.610	28.250	27.906	2,582,604
2022-11-04	27.130	27.910	27.130	27.760	27.422	2,244,658
2022-11-03	27.050	27.600	26.900	27.390	27.056	1,480,376

← NewerPage 16 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.