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
2026-04-21	32.960	33.030	32.490	32.770	32.770	3,385,911
2026-04-20	33.330	33.570	32.990	33.050	33.050	4,084,698
2026-04-17	33.180	33.530	32.950	33.420	33.420	2,993,141
2026-04-16	33.320	33.560	33.170	33.300	33.300	2,938,424
2026-04-15	33.590	33.730	33.070	33.150	33.150	3,049,738
2026-04-14	33.490	33.590	33.140	33.420	33.420	3,625,844
2026-04-13	32.990	33.330	32.850	33.140	33.140	2,656,382
2026-04-10	33.150	33.530	33.000	33.190	33.190	3,202,856
2026-04-09	33.050	33.370	32.750	32.810	32.810	3,390,479
2026-04-08	32.700	33.500	32.700	33.500	33.500	4,504,562
2026-04-07	32.540	32.740	31.780	31.970	31.970	3,105,240
2026-04-03	33.170	33.280	32.350	32.380	32.380	2,704,500
2026-04-02	33.400	34.060	33.010	33.060	33.060	5,157,109
2026-04-01	32.150	33.600	32.150	33.410	33.410	6,557,023
2026-03-31	31.660	32.050	31.600	31.650	31.650	2,201,654
2026-03-30	31.390	31.780	31.330	31.650	31.650	2,273,660
2026-03-27	31.500	32.040	31.350	31.840	31.840	2,099,782
2026-03-26	32.110	32.440	31.720	31.860	31.860	2,748,700
2026-03-25	31.960	32.270	31.800	32.110	32.110	2,685,000
2026-03-24	31.780	31.860	30.780	31.780	31.780	3,870,396
2026-03-23	31.890	32.570	30.900	31.090	31.090	4,702,180
2026-03-20	32.970	33.300	32.200	32.200	32.200	2,899,509
2026-03-19	33.360	33.500	32.900	32.950	32.950	2,879,854
2026-03-18	33.600	33.840	33.220	33.700	33.700	2,630,659
2026-03-17	34.430	34.440	33.430	33.440	33.440	3,707,049
2026-03-16	33.930	34.290	33.540	34.260	34.260	2,394,484
2026-03-13	34.400	34.440	33.920	33.940	33.940	2,511,150
2026-03-12	34.830	35.070	34.290	34.440	34.440	2,984,980
2026-03-11	34.530	34.950	34.350	34.900	34.900	3,598,608
2026-03-10	34.060	34.610	34.060	34.530	34.530	3,753,200
2026-03-09	33.950	33.950	32.870	33.610	33.610	5,433,540
2026-03-06	34.120	34.600	34.090	34.550	34.550	2,997,813
2026-03-05	34.710	34.820	34.030	34.280	34.280	3,632,650
2026-03-04	34.190	34.720	34.010	34.100	34.100	4,641,320
2026-03-03	35.600	35.950	34.530	34.590	34.590	5,809,207
2026-03-02	36.480	36.480	35.190	35.530	35.530	8,129,858
2026-02-27	37.010	37.130	36.720	36.840	36.840	4,244,490
2026-02-26	37.010	37.600	36.660	37.180	37.180	5,117,230
2026-02-25	37.610	37.610	36.930	37.010	37.010	7,667,132
2026-02-24	38.920	38.930	37.370	37.500	37.500	5,809,672
2026-02-13	38.010	38.490	37.880	37.950	37.950	4,364,825
2026-02-12	37.100	38.650	36.950	38.210	38.210	7,822,039
2026-02-11	37.490	37.500	36.990	37.060	37.060	3,379,900
2026-02-10	36.860	37.690	36.800	37.420	37.420	4,979,309
2026-02-09	37.150	37.170	36.600	36.790	36.790	3,943,482
2026-02-06	36.450	37.290	35.850	36.700	36.700	4,476,882
2026-02-05	36.710	36.920	36.240	36.310	36.310	3,527,558
2026-02-04	37.110	37.130	36.460	36.870	36.870	4,380,751
2026-02-03	37.130	37.370	36.690	37.240	37.240	4,819,635
2026-02-02	37.510	38.110	36.780	36.780	36.780	6,563,276
2026-01-30	37.000	37.720	36.440	37.290	37.290	5,210,422
2026-01-29	37.500	38.080	36.990	37.050	37.050	5,902,561
2026-01-28	38.400	38.400	37.580	37.590	37.590	5,604,786
2026-01-27	38.520	38.740	37.200	38.400	38.400	6,862,505
2026-01-26	39.530	40.200	38.260	38.750	38.750	10,592,525
2026-01-23	38.980	40.200	38.940	39.420	39.420	11,572,546
2026-01-22	38.890	39.150	38.400	38.490	38.490	6,266,558
2026-01-21	38.300	39.100	38.160	38.870	38.870	6,228,994
2026-01-20	39.150	39.530	38.330	38.620	38.620	6,186,087
2026-01-19	38.910	39.550	38.700	39.150	39.150	9,638,417

← NewerPage 3 of 21 · 1,216 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.