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
2025-10-22	37.650	38.030	37.200	37.710	37.710	3,833,923
2025-10-21	37.400	37.800	36.820	37.680	37.680	4,952,409
2025-10-20	36.690	37.280	36.640	37.000	37.000	5,491,990
2025-10-17	37.680	38.070	36.150	36.250	36.250	7,644,300
2025-10-16	38.350	38.480	37.800	37.870	37.870	6,285,128
2025-10-15	38.030	38.950	37.460	38.790	38.790	8,244,592
2025-10-14	40.500	40.510	38.000	38.010	38.010	11,898,467
2025-10-13	39.000	40.480	38.990	40.010	40.010	10,633,647
2025-10-10	43.320	44.100	42.090	42.140	42.140	11,212,222
2025-10-09	42.620	43.100	41.210	43.070	43.070	14,277,139
2025-09-30	43.450	43.600	42.300	42.710	42.710	12,280,887
2025-09-29	42.670	43.590	42.500	43.390	43.390	8,383,505
2025-09-26	44.200	44.200	42.730	42.830	42.830	10,967,871
2025-09-25	44.880	44.920	43.950	44.460	44.460	12,830,423
2025-09-24	43.010	44.940	42.740	44.930	44.930	18,030,976
2025-09-23	43.240	43.650	42.000	43.590	43.590	17,356,645
2025-09-22	42.720	43.630	42.720	43.250	43.250	13,921,732
2025-09-19	43.880	44.360	42.670	42.920	42.920	17,435,131
2025-09-18	46.200	46.880	43.230	44.120	44.120	37,622,119
2025-09-17	44.880	46.950	44.820	46.310	46.310	31,355,493
2025-09-16	42.890	46.060	42.720	45.280	45.280	32,564,310
2025-09-15	41.600	43.720	41.510	42.780	42.780	20,098,117
2025-09-12	42.240	42.700	41.700	41.700	41.700	14,614,599
2025-09-11	41.000	42.320	40.300	42.250	42.250	16,650,846
2025-09-10	42.000	42.730	41.110	41.240	41.240	14,875,848
2025-09-09	42.010	42.870	41.500	42.360	42.360	20,620,774
2025-09-08	41.000	43.860	40.890	43.500	43.500	23,628,506
2025-09-05	40.100	41.580	39.450	41.320	41.320	16,752,204
2025-09-04	42.800	43.220	39.150	40.190	40.190	24,419,438
2025-09-03	44.510	44.880	42.230	42.740	42.740	25,277,221
2025-09-02	43.690	44.490	41.760	43.700	43.700	34,537,716
2025-09-01	42.860	43.960	41.540	43.630	43.630	37,445,219
2025-08-29	40.870	42.810	40.860	42.810	42.810	33,015,132
2025-08-28	39.120	39.390	38.000	38.920	38.920	15,253,428
2025-08-27	40.380	40.880	39.270	39.280	39.280	15,433,932
2025-08-26	41.150	41.150	40.130	40.140	40.140	13,616,616
2025-08-25	41.010	42.000	40.800	41.130	41.130	18,422,002
2025-08-22	40.810	41.140	40.500	40.970	40.970	12,572,044
2025-08-21	40.610	41.950	40.260	40.810	40.810	17,553,717
2025-08-20	40.580	40.780	39.950	40.770	40.770	16,102,105
2025-08-19	39.440	41.400	38.680	41.090	41.090	26,656,250
2025-08-18	39.310	40.060	38.900	39.470	39.470	17,668,865
2025-08-15	38.170	39.400	38.160	39.200	39.200	17,851,998
2025-08-14	38.800	39.070	37.570	38.480	38.480	17,700,170
2025-08-13	38.480	38.980	38.000	38.790	38.790	14,745,015
2025-08-12	38.360	38.880	37.900	38.480	38.480	10,490,953
2025-08-11	37.920	38.550	37.920	38.290	38.290	10,186,430
2025-08-08	38.800	38.800	38.000	38.070	38.070	11,715,269
2025-08-07	39.730	40.170	38.860	39.000	39.000	18,014,300
2025-08-06	38.600	39.980	38.300	39.730	39.730	26,080,491
2025-08-05	38.880	38.930	38.100	38.500	38.500	17,010,065
2025-08-04	37.490	38.880	37.450	38.870	38.870	20,154,366
2025-08-01	37.600	38.630	37.350	37.630	37.630	22,923,836
2025-07-31	35.200	38.780	35.200	37.700	37.700	40,789,342
2025-07-30	35.920	36.180	35.000	35.250	35.250	8,342,455
2025-07-29	36.040	36.490	35.770	36.060	36.060	7,272,100
2025-07-28	36.550	36.960	36.110	36.220	36.220	8,140,082
2025-07-25	37.000	37.080	36.320	36.530	36.530	8,556,301
2025-07-24	36.500	37.360	36.380	36.980	36.980	8,777,215
2025-07-23	36.150	37.600	35.910	36.570	36.570	11,185,115

← NewerPage 5 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.