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
2022-05-10	30.380	33.570	30.000	31.330	30.747	7,167,292
2022-05-09	29.200	31.500	29.010	31.060	30.482	5,171,342
2022-05-06	29.190	30.580	28.290	29.660	29.108	5,323,035
2022-05-05	27.100	29.260	27.100	29.260	28.716	3,767,630
2022-04-29	25.120	27.090	25.050	26.600	26.105	3,179,815
2022-04-28	25.580	26.150	24.650	25.150	24.682	3,767,398
2022-04-27	23.540	26.440	23.460	25.900	25.418	6,524,819
2022-04-26	22.870	24.850	22.600	24.130	23.681	5,531,734
2022-04-25	24.110	24.170	22.370	22.590	22.170	2,435,400
2022-04-22	24.490	24.850	23.550	24.370	23.917	2,632,488
2022-04-21	25.950	26.300	24.490	24.640	24.182	2,440,140
2022-04-20	25.460	26.180	25.350	26.000	25.516	2,183,696
2022-04-19	26.380	26.770	25.230	25.430	24.957	1,433,625
2022-04-18	25.430	26.450	24.920	26.350	25.860	1,614,492
2022-04-15	26.220	26.220	25.400	25.580	25.104	1,058,341
2022-04-14	25.740	26.360	25.400	26.230	25.742	1,484,113
2022-04-13	26.130	26.600	25.210	25.670	25.193	1,993,233
2022-04-12	26.290	26.790	25.610	26.310	25.821	2,053,233
2022-04-11	27.530	27.530	26.200	26.550	26.056	1,917,937
2022-04-08	28.010	28.190	27.000	27.580	27.067	1,686,625
2022-04-07	28.300	28.660	27.950	28.010	27.489	1,681,070
2022-04-06	28.740	29.130	28.310	28.550	28.019	1,518,443
2022-04-01	29.410	29.410	28.610	28.900	28.363	2,326,079
2022-03-31	29.780	29.780	28.900	29.420	28.873	2,147,866
2022-03-30	29.070	29.880	28.780	29.660	29.108	3,864,271
2022-03-29	29.800	29.950	28.500	28.770	28.235	3,653,772
2022-03-28	30.780	30.800	28.900	29.500	28.951	6,812,013
2022-03-25	34.260	34.960	30.920	31.400	30.816	9,945,613
2022-03-24	32.980	33.410	32.000	33.410	32.789	6,609,287
2022-03-23	30.090	30.580	29.810	30.370	29.805	1,202,683
2022-03-22	30.140	30.300	29.600	30.060	29.501	1,350,861
2022-03-21	29.990	30.560	29.500	30.140	29.579	1,546,730
2022-03-18	30.000	30.200	29.370	30.050	29.491	2,095,327
2022-03-17	28.660	31.150	28.660	30.110	29.550	3,932,344
2022-03-16	28.100	28.820	26.720	28.530	27.999	3,260,166
2022-03-15	29.520	29.520	27.630	27.720	27.204	3,197,284
2022-03-14	30.780	30.780	29.280	29.460	28.912	2,292,920
2022-03-11	30.580	30.800	29.760	30.700	30.129	1,804,044
2022-03-10	31.120	31.500	30.410	30.600	30.031	3,683,166
2022-03-09	31.180	31.280	28.800	30.220	29.658	3,809,792
2022-03-08	32.450	32.690	30.860	31.000	30.423	2,986,931
2022-03-07	33.580	33.670	32.080	32.370	31.768	2,210,027
2022-03-04	33.300	34.160	33.000	33.680	33.054	2,959,600
2022-03-03	35.000	35.150	33.410	33.440	32.818	4,028,310
2022-03-02	35.000	35.450	34.720	34.950	34.300	2,355,246
2022-03-01	36.440	36.590	34.840	35.680	35.016	3,337,545
2022-02-28	37.860	37.860	35.890	36.450	35.772	3,188,837
2022-02-25	37.200	38.560	37.150	37.400	36.704	1,937,266
2022-02-24	38.700	38.850	36.700	37.150	36.459	1,810,630
2022-02-23	38.490	38.940	38.110	38.620	37.902	1,581,616
2022-02-22	38.550	38.550	37.430	38.190	37.480	1,422,094
2022-02-21	38.380	39.300	38.200	38.550	37.833	1,187,941
2022-02-18	38.800	38.800	37.700	38.410	37.696	1,503,341
2022-02-17	38.780	39.200	38.380	38.870	38.147	684,081
2022-02-16	38.770	39.280	38.100	38.780	38.059	1,053,222
2022-02-15	36.970	38.980	36.860	38.540	37.823	2,067,829
2022-02-14	37.480	37.780	36.520	36.980	36.292	1,646,155
2022-02-11	39.610	39.700	37.180	37.500	36.803	3,817,191
2022-02-10	40.240	40.420	39.700	39.860	39.119	1,507,300
2022-02-09	40.670	40.680	39.100	40.120	39.374	1,515,013

← NewerPage 19 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.