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
2026-07-20	23.880	24.170	23.130	23.820	23.820	5,665,575
2026-07-17	24.290	24.480	23.340	23.640	23.640	5,959,607
2026-07-16	24.140	24.480	23.810	24.300	24.300	5,051,335
2026-07-15	23.260	24.540	22.880	24.260	24.260	7,279,400
2026-07-14	22.450	23.810	22.180	23.150	23.150	5,597,066
2026-07-13	23.500	23.500	22.370	22.480	22.480	5,493,780
2026-07-10	22.530	24.470	22.530	23.500	23.500	6,537,093
2026-07-09	22.700	23.090	22.520	22.750	22.750	3,764,116
2026-07-08	23.670	23.710	22.770	22.850	22.850	5,166,900
2026-07-07	24.300	24.920	23.720	23.720	23.720	5,181,790
2026-07-06	25.280	25.450	24.150	24.280	24.280	8,697,144
2026-07-03	23.780	25.950	23.640	25.340	25.340	12,291,175
2026-07-02	23.500	24.490	23.230	23.660	23.660	6,749,320
2026-07-01	22.810	23.640	22.660	23.500	23.500	6,323,221
2026-06-30	22.270	23.250	22.170	22.800	22.800	7,795,434
2026-06-29	21.470	22.300	20.950	21.860	21.860	6,563,310
2026-06-26	22.150	22.270	21.490	21.500	21.500	4,518,554
2026-06-25	22.710	22.880	22.080	22.200	22.200	5,549,709
2026-06-24	23.350	23.580	22.600	22.880	22.880	5,118,530
2026-06-23	23.260	24.040	23.190	23.350	23.350	4,680,330
2026-06-22	24.480	24.500	22.700	23.400	23.400	7,232,643
2026-06-18	24.240	24.640	23.880	24.290	24.290	3,727,500
2026-06-17	24.630	24.800	24.120	24.240	24.240	3,599,512
2026-06-16	24.800	25.000	24.350	24.750	24.750	3,960,575
2026-06-15	24.000	24.790	24.000	24.790	24.790	4,035,365
2026-06-12	24.000	24.790	23.960	24.130	24.130	4,542,368
2026-06-11	24.410	24.540	23.630	23.840	23.840	5,048,794
2026-06-10	25.400	25.580	24.480	24.670	24.670	4,861,906
2026-06-09	25.990	26.070	25.300	25.590	25.590	5,778,300
2026-06-08	25.900	26.510	25.420	25.870	25.870	9,251,001
2026-06-05	24.650	26.950	23.800	26.110	26.110	12,082,735
2026-06-04	24.750	25.200	24.600	24.810	24.500	3,695,223
2026-06-03	25.000	25.550	24.620	24.870	24.559	4,295,855
2026-06-02	25.630	25.940	25.060	25.080	24.767	4,056,062
2026-06-01	25.300	25.850	25.120	25.450	25.132	4,620,974
2026-05-29	26.190	26.450	25.070	25.230	24.915	6,613,702
2026-05-28	26.500	26.660	25.680	26.200	26.200	6,489,328
2026-05-27	28.010	28.010	26.460	26.590	26.590	10,002,784
2026-05-26	28.370	28.950	27.770	28.110	28.110	7,197,126
2026-05-25	28.880	29.000	28.170	28.320	28.320	6,063,135
2026-05-22	29.190	29.290	28.610	28.870	28.870	6,749,268
2026-05-21	28.530	29.750	28.520	29.090	29.090	13,119,767
2026-05-20	29.000	29.150	28.390	28.550	28.550	5,865,600
2026-05-19	28.810	29.270	28.750	29.270	29.270	7,429,500
2026-05-18	28.880	29.210	28.520	28.940	28.940	9,088,075
2026-05-15	27.500	29.170	27.400	28.540	28.540	9,858,635
2026-05-14	28.480	28.550	27.560	27.570	27.570	6,326,458
2026-05-13	28.310	28.550	28.070	28.480	28.480	4,650,714
2026-05-12	29.040	29.200	28.380	28.400	28.400	5,688,477
2026-05-11	29.400	29.490	28.850	29.040	29.040	7,698,526
2026-05-08	28.380	29.640	28.310	29.400	29.400	8,629,458
2026-05-07	28.160	28.800	27.840	28.520	28.520	10,074,412
2026-05-06	28.860	29.140	28.000	28.020	28.020	13,814,938
2026-04-30	29.330	29.410	28.670	28.880	28.880	6,240,406
2026-04-29	29.280	29.820	29.280	29.320	29.320	7,500,870
2026-04-28	30.880	30.880	29.820	29.820	29.820	13,935,465
2026-04-27	32.990	33.390	32.550	33.130	33.130	3,738,397
2026-04-24	32.860	33.140	32.660	32.890	32.890	2,498,875
2026-04-23	33.500	33.640	32.860	32.980	32.980	3,438,301
2026-04-22	32.710	34.020	32.710	33.510	33.510	5,940,181

← NewerPage 2 of 21 · 1,212 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.