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
2022-08-03	32.100	33.400	31.780	31.920	31.531	2,851,209
2022-08-02	33.990	34.280	31.300	32.000	31.610	3,278,361
2022-08-01	32.690	34.260	32.100	34.140	33.724	3,191,295
2022-07-29	33.390	33.390	32.680	32.920	32.519	1,399,942
2022-07-28	33.330	33.590	32.670	33.190	32.786	1,589,753
2022-07-27	31.690	33.050	31.500	32.960	32.559	2,009,941
2022-07-26	31.460	31.900	30.910	31.530	31.146	1,427,158
2022-07-25	32.320	32.500	31.200	31.460	31.077	1,998,932
2022-07-22	33.020	33.330	31.850	32.170	31.778	2,714,465
2022-07-21	32.550	33.040	32.010	32.710	32.312	2,143,084
2022-07-20	33.100	33.100	32.240	32.550	32.154	1,086,800
2022-07-19	32.490	33.590	32.490	32.780	32.381	2,212,661
2022-07-18	31.600	32.600	31.320	32.320	31.926	2,398,648
2022-07-15	31.040	32.300	30.890	31.580	31.195	1,930,414
2022-07-14	30.430	31.920	30.280	31.220	30.840	1,908,436
2022-07-13	30.780	30.980	29.900	30.570	30.198	2,079,717
2022-07-12	31.910	31.910	30.660	30.760	30.385	2,214,140
2022-07-11	32.880	32.880	31.340	31.640	31.255	2,829,615
2022-07-08	31.780	33.350	31.780	33.030	32.628	4,406,858
2022-07-07	33.110	33.530	31.570	31.760	31.373	5,641,569
2022-07-06	33.900	34.000	32.910	33.100	32.697	4,260,000
2022-07-05	35.000	35.330	33.510	34.320	33.902	3,552,878
2022-07-04	33.850	33.850	32.530	33.680	33.270	2,645,948
2022-07-01	33.400	33.970	33.030	33.840	33.211	1,901,158
2022-06-30	33.410	34.300	32.800	33.390	32.769	2,792,820
2022-06-29	34.310	35.110	33.550	33.650	33.024	3,788,438
2022-06-28	35.070	35.290	33.880	34.480	33.839	3,795,783
2022-06-27	35.990	35.990	34.610	35.060	34.408	2,763,541
2022-06-24	35.140	35.870	35.090	35.870	35.203	2,566,231
2022-06-23	34.750	35.490	34.430	35.210	34.555	2,852,707
2022-06-22	36.300	36.500	34.550	34.740	34.094	3,090,762
2022-06-21	37.010	37.600	35.700	36.420	35.743	4,577,874
2022-06-20	34.990	37.010	34.990	37.010	36.322	4,329,592
2022-06-17	34.500	35.410	34.130	34.910	34.261	1,476,971
2022-06-16	33.460	35.500	33.000	34.900	34.251	3,631,707
2022-06-15	33.880	36.280	33.340	33.510	32.887	3,798,421
2022-06-14	32.510	33.210	32.000	33.100	32.484	2,254,378
2022-06-13	33.200	33.560	32.600	33.070	32.455	2,720,528
2022-06-10	33.210	33.500	32.820	33.200	32.583	2,310,335
2022-06-09	34.790	34.790	33.170	33.700	33.073	2,731,735
2022-06-08	33.270	35.490	33.030	34.320	33.682	2,984,841
2022-06-07	33.870	33.870	32.680	33.190	32.573	2,497,780
2022-06-06	31.600	33.160	31.380	33.000	32.386	3,033,498
2022-06-02	31.540	31.900	31.090	31.420	30.836	1,721,902
2022-06-01	30.900	31.970	30.600	31.550	30.963	2,253,722
2022-05-31	30.440	30.970	29.600	30.910	30.335	2,193,663
2022-05-30	30.160	30.400	29.290	30.110	29.550	3,089,771
2022-05-27	30.200	31.880	30.050	30.400	29.835	3,466,484
2022-05-26	30.350	30.660	29.770	29.910	29.354	1,912,353
2022-05-25	29.610	30.500	29.610	30.290	29.727	1,512,295
2022-05-24	31.440	31.790	29.670	29.810	29.256	2,344,976
2022-05-23	31.370	31.980	31.130	31.260	30.679	1,751,438
2022-05-20	32.500	32.510	31.720	31.790	31.199	1,883,516
2022-05-19	30.810	33.150	30.700	32.280	31.680	3,961,577
2022-05-18	30.820	31.690	30.170	31.270	30.688	2,175,643
2022-05-17	30.500	31.200	29.910	31.000	30.423	1,886,471
2022-05-16	31.010	31.310	30.510	30.790	30.217	2,905,438
2022-05-13	31.570	32.450	30.870	31.050	30.473	3,414,771
2022-05-12	30.550	31.800	30.180	31.530	30.944	3,095,652
2022-05-11	32.390	33.160	30.800	30.990	30.414	6,177,575

← NewerPage 18 of 21 · 1,218 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.