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
2025-07-22	37.590	37.600	36.250	36.390	36.390	11,895,687
2025-07-21	36.800	37.850	36.550	37.440	37.440	14,707,096
2025-07-18	36.600	36.770	36.100	36.350	36.350	8,185,424
2025-07-17	36.220	37.070	35.920	36.650	36.650	12,743,925
2025-07-16	35.550	36.560	35.490	36.280	36.280	13,586,127
2025-07-15	35.410	35.880	35.150	35.610	35.610	8,927,914
2025-07-14	35.090	35.870	34.680	35.600	35.600	12,084,100
2025-07-11	33.420	35.150	33.390	34.840	34.840	12,582,800
2025-07-10	34.010	34.270	33.300	33.490	33.490	8,683,552
2025-07-09	35.140	35.470	34.060	34.140	34.140	10,777,540
2025-07-08	33.880	34.770	33.880	34.520	34.520	5,735,121
2025-07-07	34.510	34.610	33.890	33.980	33.980	5,311,396
2025-07-04	35.100	35.170	34.500	34.720	34.720	5,486,200
2025-07-03	34.890	35.500	34.880	35.030	35.030	5,736,614
2025-07-02	36.010	36.110	34.750	35.050	35.050	8,133,099
2025-07-01	36.470	36.580	35.920	36.230	36.230	5,502,050
2025-06-30	36.250	36.700	36.070	36.520	36.520	6,526,797
2025-06-27	36.500	36.700	35.610	36.090	36.090	7,783,584
2025-06-26	36.990	37.340	36.300	36.330	36.330	10,318,405
2025-06-25	36.050	37.000	36.050	36.990	36.990	12,848,359
2025-06-24	34.450	36.440	34.450	36.180	36.180	14,378,534
2025-06-23	33.290	34.300	33.290	34.230	34.230	6,939,419
2025-06-20	34.720	35.000	33.710	33.750	33.750	7,857,108
2025-06-19	34.500	35.850	34.410	34.830	34.830	10,574,000
2025-06-18	34.630	35.100	34.140	34.650	34.650	6,463,497
2025-06-17	34.940	35.300	34.620	34.780	34.780	4,926,722
2025-06-16	34.990	35.290	34.800	35.000	35.000	4,781,012
2025-06-13	35.630	35.880	34.880	34.990	34.990	6,459,879
2025-06-12	35.860	36.300	35.790	35.920	35.920	5,474,498
2025-06-11	35.810	36.400	35.680	36.130	36.130	7,071,533
2025-06-10	36.910	37.060	35.000	35.830	35.830	11,797,540
2025-06-09	36.920	37.500	36.800	36.980	36.980	8,028,440
2025-06-06	37.700	37.700	36.740	36.890	36.890	7,998,286
2025-06-05	36.940	38.850	36.400	38.230	38.230	13,402,760
2025-06-04	36.410	36.980	36.210	36.810	36.810	6,902,567
2025-06-03	36.000	36.750	35.740	36.360	36.360	5,693,943
2025-05-30	37.400	37.400	36.180	36.380	36.380	8,568,594
2025-05-29	37.610	38.370	37.580	37.740	37.740	8,707,942
2025-05-28	37.540	38.480	37.070	37.620	37.620	7,936,988
2025-05-27	38.260	38.260	37.230	37.330	37.330	8,284,754
2025-05-26	38.520	38.580	37.930	38.540	38.540	6,878,160
2025-05-23	38.520	40.180	38.500	38.560	38.560	11,714,439
2025-05-22	39.220	39.580	38.450	38.500	38.500	6,683,186
2025-05-21	39.590	39.760	38.700	39.270	39.270	7,869,850
2025-05-20	38.770	40.480	38.360	39.670	39.670	12,821,390
2025-05-19	39.900	39.900	38.100	38.850	38.850	10,468,086
2025-05-16	39.700	40.790	39.700	39.930	39.930	12,052,131
2025-05-15	41.060	41.070	39.650	39.690	39.690	12,150,882
2025-05-14	41.550	41.950	40.850	41.220	41.220	11,108,234
2025-05-13	42.800	42.980	41.800	41.960	41.960	12,247,375
2025-05-12	41.910	42.550	41.440	42.370	42.370	15,834,030
2025-05-09	42.020	42.170	40.300	40.940	40.940	15,116,900
2025-05-08	42.320	42.930	41.800	42.030	42.030	14,638,462
2025-05-07	44.050	44.090	42.270	42.600	42.600	18,349,425
2025-05-06	42.960	44.450	42.280	43.430	43.430	21,621,844
2025-04-30	41.800	43.860	40.750	42.900	42.900	22,737,035
2025-04-29	39.330	41.580	39.020	41.380	41.380	22,185,320
2025-04-28	39.500	41.100	39.230	39.870	39.870	20,694,356
2025-04-25	38.830	39.100	37.390	38.730	38.730	14,434,838
2025-04-24	39.060	39.900	38.000	38.220	38.220	18,452,648

← NewerPage 6 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.