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
2026-01-16	37.910	39.000	37.800	38.850	38.850	11,174,156
2026-01-15	37.670	38.230	37.410	37.700	37.700	5,944,532
2026-01-14	38.340	38.730	37.370	37.700	37.700	11,828,223
2026-01-13	39.030	39.200	38.220	38.350	38.350	9,688,288
2026-01-12	38.210	39.150	37.960	38.840	38.840	11,485,946
2026-01-09	38.700	39.070	38.220	38.460	38.460	8,895,854
2026-01-08	37.820	38.660	37.820	38.600	38.600	8,477,019
2026-01-07	37.970	38.780	37.710	38.020	38.020	8,367,689
2026-01-06	37.950	38.300	37.510	38.060	38.060	7,697,959
2026-01-05	37.670	38.320	37.500	38.060	38.060	7,586,343
2025-12-31	37.950	38.340	37.700	38.070	38.070	11,283,056
2025-12-30	36.200	37.990	36.200	37.840	37.840	13,163,863
2025-12-29	35.670	36.560	35.670	36.360	36.360	7,669,507
2025-12-26	35.860	36.200	35.500	35.630	35.630	5,378,408
2025-12-25	35.110	36.090	35.000	35.850	35.850	7,645,060
2025-12-24	34.880	35.180	34.680	35.010	35.010	2,868,909
2025-12-23	35.020	35.050	34.590	34.720	34.720	2,967,759
2025-12-22	34.330	35.340	34.250	35.080	35.080	6,046,775
2025-12-19	34.020	34.420	33.800	34.060	34.060	3,842,007
2025-12-18	34.250	34.470	33.810	33.840	33.840	3,538,383
2025-12-17	34.160	34.430	33.620	34.240	34.240	3,657,754
2025-12-16	34.320	34.650	33.790	33.990	33.990	3,074,611
2025-12-15	34.800	35.140	34.490	34.560	34.560	2,961,250
2025-12-12	35.370	35.380	34.790	35.040	35.040	3,860,950
2025-12-11	35.980	36.000	35.160	35.210	35.210	3,793,100
2025-12-10	35.880	36.090	35.560	35.980	35.980	3,254,600
2025-12-09	36.410	36.780	35.920	35.950	35.950	4,227,001
2025-12-08	36.520	36.680	36.160	36.550	36.550	5,211,598
2025-12-05	35.660	36.440	35.640	36.400	36.400	4,530,749
2025-12-04	35.890	36.470	35.370	35.830	35.830	5,927,937
2025-12-03	35.790	35.950	35.220	35.310	35.310	2,806,997
2025-12-02	36.240	36.320	35.610	35.790	35.790	2,742,086
2025-12-01	35.350	36.220	35.170	36.220	36.220	5,266,078
2025-11-28	35.100	35.540	34.580	35.380	35.380	3,433,882
2025-11-27	35.250	35.570	34.920	35.040	35.040	3,282,690
2025-11-26	34.960	35.690	34.860	35.240	35.240	3,399,216
2025-11-25	35.300	35.970	35.020	35.040	35.040	5,256,668
2025-11-24	34.190	35.490	33.950	35.300	35.300	5,434,042
2025-11-21	33.810	34.760	33.350	34.150	34.150	6,329,836
2025-11-20	34.820	35.260	34.000	34.120	34.120	3,647,492
2025-11-19	35.350	35.540	34.390	34.760	34.760	3,615,544
2025-11-18	35.210	35.540	35.140	35.340	35.340	2,735,311
2025-11-17	35.750	35.850	35.300	35.340	35.340	3,644,011
2025-11-14	36.120	36.490	35.900	35.910	35.910	3,307,952
2025-11-13	36.420	36.730	35.840	36.560	36.560	4,462,289
2025-11-12	36.760	36.870	36.250	36.480	36.480	3,041,545
2025-11-11	36.960	37.190	36.510	36.660	36.660	3,112,701
2025-11-10	37.380	37.570	36.710	36.940	36.940	3,806,860
2025-11-07	37.850	37.850	37.300	37.360	37.360	3,348,604
2025-11-06	37.200	37.920	37.190	37.890	37.890	4,750,151
2025-11-05	36.700	37.500	36.630	37.190	37.190	3,476,475
2025-11-04	38.150	38.150	36.860	37.210	37.210	4,525,101
2025-11-03	38.290	38.540	37.640	38.000	38.000	4,048,420
2025-10-31	38.050	38.790	38.050	38.240	38.240	4,479,570
2025-10-30	39.450	39.480	38.010	38.010	38.010	7,801,257
2025-10-29	39.150	39.700	38.870	39.470	39.470	7,813,690
2025-10-28	39.130	40.000	38.630	40.000	40.000	9,384,768
2025-10-27	38.660	39.400	38.660	39.130	39.130	6,502,889
2025-10-24	37.750	38.360	37.600	38.320	38.320	5,836,873
2025-10-23	37.510	37.660	36.820	37.480	37.480	3,983,384

← NewerPage 4 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.