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
2025-04-24	39.060	39.900	38.000	38.220	38.220	18,452,648
2025-04-23	36.880	39.800	36.760	39.060	39.060	29,616,959
2025-04-22	37.440	37.440	36.220	36.250	36.250	12,774,484
2025-04-21	34.660	37.140	34.660	36.990	36.990	17,781,950
2025-04-18	35.290	36.500	34.620	35.630	35.630	15,155,196
2025-04-17	35.050	36.440	34.900	35.000	35.000	12,010,755
2025-04-16	36.100	36.280	34.700	35.020	35.020	12,425,290
2025-04-15	36.110	37.000	35.590	36.500	36.500	14,537,600
2025-04-14	36.900	37.290	35.890	36.120	36.120	17,311,609
2025-04-11	33.980	36.890	33.710	35.880	35.880	31,305,860
2025-04-10	33.200	34.830	33.200	34.830	34.830	10,883,960
2025-04-09	29.510	32.170	28.220	31.660	31.660	26,026,678
2025-04-08	32.540	33.090	31.350	31.350	31.350	11,983,782
2025-04-07	34.830	35.900	34.830	34.830	34.830	3,733,590
2025-04-03	40.000	40.970	38.700	38.700	38.700	12,247,520
2025-04-02	39.900	41.200	39.900	40.790	40.790	10,416,581
2025-04-01	40.980	41.180	39.760	40.090	40.090	8,325,489
2025-03-31	40.370	41.000	39.030	40.690	40.690	14,033,477
2025-03-28	40.880	42.330	40.300	41.480	41.480	14,629,352
2025-03-27	40.480	42.830	40.190	41.260	41.260	15,150,447
2025-03-26	40.580	42.010	40.580	40.880	40.880	14,201,272
2025-03-25	42.980	43.860	40.400	40.400	40.400	20,201,677
2025-03-24	42.760	43.220	41.700	43.150	43.150	16,184,390
2025-03-21	44.180	44.600	41.950	42.480	42.480	25,547,859
2025-03-20	46.800	47.520	44.130	45.320	45.320	23,802,466
2025-03-19	46.020	47.990	45.750	47.330	47.330	21,226,435
2025-03-18	47.590	47.600	45.970	46.660	46.660	15,692,140
2025-03-17	47.290	47.620	45.950	47.350	47.350	21,735,798
2025-03-14	45.200	48.010	44.760	47.290	47.290	29,137,196
2025-03-13	51.870	51.870	46.690	46.690	46.690	20,599,088
2025-03-12	48.290	52.880	48.290	51.880	51.880	36,045,307
2025-03-11	47.770	50.580	47.060	48.300	48.300	27,132,653
2025-03-10	49.680	49.930	47.000	48.540	48.540	25,059,451
2025-03-07	50.400	52.800	48.330	49.680	49.680	49,677,033
2025-03-06	48.030	50.330	47.800	50.330	50.330	19,032,438
2025-03-05	42.980	45.750	42.300	45.750	45.750	18,590,269
2025-03-04	37.440	41.590	37.270	41.590	41.590	20,138,379
2025-03-03	37.690	38.650	36.740	37.810	37.810	22,243,420
2025-02-28	42.800	42.890	38.600	38.600	38.600	23,377,953
2025-02-27	43.180	43.500	41.160	42.890	42.890	27,445,582
2025-02-26	43.120	46.660	42.030	43.000	43.000	41,906,437
2025-02-25	39.990	44.800	39.700	43.700	43.700	35,063,827
2025-02-24	42.920	42.920	39.580	41.540	41.540	33,527,222
2025-02-21	42.000	43.650	41.350	42.820	42.820	40,503,850
2025-02-20	42.100	44.460	41.020	42.700	42.700	59,535,810
2025-02-19	36.770	40.450	36.760	40.450	40.450	22,717,722
2025-02-18	35.100	37.610	35.100	36.770	36.770	59,038,739
2025-02-17	31.280	34.190	31.090	34.190	34.190	34,962,681
2025-02-14	31.100	31.630	30.690	31.080	31.080	19,887,297
2025-02-13	33.510	33.860	31.020	31.060	31.060	30,519,723
2025-02-12	32.060	35.000	31.850	33.870	33.870	27,187,179
2025-02-11	31.120	33.280	31.060	32.620	32.620	27,812,371
2025-02-10	32.000	32.000	30.760	31.420	31.420	24,196,697
2025-02-07	31.240	33.360	30.680	32.000	32.000	40,041,659
2025-02-06	27.500	30.530	27.400	30.530	30.530	26,382,844
2025-02-05	27.250	28.320	26.760	27.750	27.750	18,923,162
2025-01-27	28.090	28.250	26.870	26.910	26.910	16,382,110
2025-01-24	27.510	28.950	27.010	28.550	28.550	18,298,595
2025-01-23	27.980	28.750	27.520	27.690	27.690	20,941,800
2025-01-22	28.800	28.800	27.310	27.530	27.530	23,932,877

← NewerPage 7 of 21 · 1,217 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.