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
2022-11-02	26.590	27.680	26.590	27.300	26.968	2,763,855
2022-11-01	24.980	26.800	24.950	26.750	26.424	2,563,605
2022-10-31	24.620	25.420	24.450	24.900	24.597	1,760,778
2022-10-28	26.000	26.380	24.500	24.670	24.370	2,234,956
2022-10-27	26.800	27.350	26.170	26.200	25.881	2,122,900
2022-10-26	25.380	27.130	25.200	26.950	26.622	3,658,457
2022-10-25	26.010	26.780	25.060	25.200	24.893	3,231,709
2022-10-24	28.490	28.500	26.480	26.660	26.335	2,782,256
2022-10-21	27.040	28.170	27.040	27.780	27.442	1,283,218
2022-10-20	27.510	28.190	27.210	27.510	27.175	1,219,928
2022-10-19	28.170	28.310	27.500	27.880	27.541	1,516,432
2022-10-18	27.800	28.500	27.360	28.450	28.104	1,935,923
2022-10-17	26.870	28.070	26.500	27.760	27.422	1,362,143
2022-10-14	26.430	27.400	26.270	27.180	26.849	1,599,840
2022-10-13	25.870	26.640	25.850	26.170	25.851	1,650,071
2022-10-12	25.040	26.260	24.100	26.230	25.911	1,666,704
2022-10-11	25.020	25.180	24.570	24.800	24.498	993,781
2022-10-10	26.120	26.350	24.840	24.840	24.538	1,590,025
2022-09-30	26.820	27.240	25.930	25.960	25.644	1,389,504
2022-09-29	26.660	27.830	26.450	26.960	26.632	1,954,830
2022-09-28	26.730	27.500	26.300	26.620	26.296	1,718,400
2022-09-27	25.950	26.660	25.500	26.630	26.306	1,569,306
2022-09-26	25.200	26.160	24.780	25.650	25.338	1,655,656
2022-09-23	26.010	26.030	24.840	25.350	25.041	1,680,149
2022-09-22	26.350	26.670	25.800	25.860	25.545	1,354,380
2022-09-21	26.800	26.800	25.990	26.280	25.960	1,373,235
2022-09-20	27.080	27.500	26.690	26.810	26.484	1,445,056
2022-09-19	26.690	27.260	26.500	26.900	26.572	2,078,650
2022-09-16	26.650	28.330	26.150	27.280	26.948	2,892,620
2022-09-15	27.350	27.580	25.910	26.590	26.266	3,135,363
2022-09-14	27.560	27.880	27.260	27.380	27.047	1,590,974
2022-09-13	27.860	28.530	27.630	28.090	27.748	1,893,786
2022-09-09	27.750	28.120	27.510	28.110	27.768	1,218,288
2022-09-08	28.410	28.490	27.720	27.810	27.471	1,213,300
2022-09-07	28.500	28.830	28.130	28.190	27.847	1,545,604
2022-09-06	28.850	28.930	28.280	28.650	28.301	1,202,441
2022-09-05	29.660	29.890	28.500	28.730	28.380	1,641,200
2022-09-02	29.150	30.350	28.880	29.690	29.328	2,537,295
2022-09-01	28.000	29.380	28.000	29.110	28.756	3,554,887
2022-08-31	29.730	29.760	28.350	28.580	28.232	2,484,823
2022-08-30	31.000	31.500	29.280	29.460	29.101	4,132,743
2022-08-29	29.150	31.500	28.800	31.440	31.057	2,742,589
2022-08-26	29.670	29.930	29.180	29.340	28.983	1,289,240
2022-08-25	30.000	30.010	28.500	29.380	29.022	1,864,854
2022-08-24	31.480	31.660	29.610	29.720	29.358	2,848,396
2022-08-23	31.760	31.910	31.080	31.740	31.354	1,575,876
2022-08-22	30.800	31.880	30.580	31.760	31.373	1,397,570
2022-08-19	32.500	33.100	31.490	31.500	31.116	1,767,966
2022-08-18	33.060	33.070	32.320	32.470	32.075	1,914,324
2022-08-17	32.840	33.770	32.210	33.050	32.648	2,345,200
2022-08-16	32.690	32.970	32.370	32.820	32.420	2,085,582
2022-08-15	32.660	33.050	32.300	32.620	32.223	1,351,488
2022-08-12	33.020	33.160	32.500	32.800	32.401	1,842,274
2022-08-11	32.260	33.170	32.050	33.020	32.618	2,116,567
2022-08-10	32.370	32.770	31.820	32.200	31.808	2,038,092
2022-08-09	33.760	34.130	32.400	32.660	32.262	2,561,532
2022-08-08	32.090	33.780	31.910	33.560	33.151	3,064,848
2022-08-05	31.940	32.570	31.680	32.490	32.094	1,540,860
2022-08-04	32.210	32.580	31.510	32.290	31.897	2,711,023
2022-08-03	32.100	33.400	31.780	31.920	31.531	2,851,209

← NewerPage 17 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.