Zhejiang Jiecang Linear Motion Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 27.750 | 29.120 | 27.600 | 29.120 | 29.120 | 23,433,417 |
| 2025-01-20 | 27.700 | 28.070 | 27.200 | 27.620 | 27.620 | 16,262,400 |
| 2025-01-17 | 27.180 | 27.630 | 27.060 | 27.380 | 27.380 | 14,789,702 |
| 2025-01-16 | 27.210 | 27.700 | 26.810 | 27.170 | 27.170 | 16,985,000 |
| 2025-01-15 | 27.030 | 27.660 | 27.000 | 27.150 | 27.150 | 22,889,287 |
| 2025-01-14 | 25.150 | 27.700 | 25.050 | 27.430 | 27.430 | 33,796,715 |
| 2025-01-13 | 24.300 | 25.470 | 24.100 | 25.180 | 25.180 | 14,068,600 |
| 2025-01-10 | 25.460 | 26.350 | 24.920 | 24.930 | 24.930 | 20,548,070 |
| 2025-01-09 | 24.620 | 25.760 | 24.510 | 25.690 | 25.690 | 21,616,890 |
| 2025-01-08 | 24.390 | 25.190 | 23.600 | 24.920 | 24.920 | 15,779,700 |
| 2025-01-07 | 23.460 | 24.290 | 23.390 | 24.210 | 24.210 | 11,354,400 |
| 2025-01-06 | 23.200 | 23.580 | 22.900 | 23.230 | 23.230 | 6,903,439 |
| 2025-01-03 | 24.280 | 24.520 | 23.080 | 23.250 | 23.250 | 11,258,842 |
| 2025-01-02 | 24.900 | 25.280 | 23.980 | 24.290 | 24.290 | 9,634,100 |
| 2024-12-31 | 25.650 | 25.810 | 24.700 | 24.710 | 24.710 | 10,809,865 |
| 2024-12-30 | 25.880 | 26.280 | 25.080 | 25.740 | 25.740 | 12,511,100 |
| 2024-12-27 | 25.840 | 27.000 | 25.710 | 26.210 | 26.210 | 20,065,280 |
| 2024-12-26 | 25.040 | 25.880 | 24.900 | 25.800 | 25.800 | 12,213,239 |
| 2024-12-25 | 24.760 | 25.350 | 24.370 | 25.280 | 25.280 | 14,222,374 |
| 2024-12-24 | 24.970 | 25.440 | 24.450 | 24.880 | 24.880 | 15,889,610 |
| 2024-12-23 | 25.650 | 25.790 | 24.710 | 24.970 | 24.970 | 12,932,889 |
| 2024-12-20 | 25.500 | 26.140 | 25.410 | 25.730 | 25.730 | 16,446,319 |
| 2024-12-19 | 24.840 | 25.490 | 24.640 | 25.280 | 25.280 | 12,925,051 |
| 2024-12-18 | 25.000 | 25.330 | 24.660 | 25.130 | 25.130 | 11,276,436 |
| 2024-12-17 | 25.990 | 26.240 | 24.970 | 25.000 | 25.000 | 15,240,945 |
| 2024-12-16 | 25.900 | 26.290 | 25.550 | 26.100 | 26.100 | 16,645,796 |
| 2024-12-13 | 26.510 | 26.950 | 26.000 | 26.100 | 26.100 | 17,995,267 |
| 2024-12-12 | 27.780 | 27.810 | 26.680 | 26.850 | 26.850 | 23,261,876 |
| 2024-12-11 | 27.800 | 28.020 | 26.810 | 27.680 | 27.680 | 29,167,817 |
| 2024-12-10 | 28.290 | 29.880 | 27.880 | 28.070 | 28.070 | 43,934,076 |
| 2024-12-09 | 26.400 | 29.700 | 26.400 | 28.380 | 28.380 | 51,342,068 |
| 2024-12-06 | 26.600 | 28.500 | 25.900 | 27.000 | 27.000 | 44,608,105 |
| 2024-12-05 | 26.450 | 26.980 | 25.330 | 26.400 | 26.400 | 38,409,676 |
| 2024-12-04 | 26.830 | 27.130 | 25.460 | 26.290 | 26.290 | 56,473,037 |
| 2024-12-03 | 26.100 | 27.340 | 24.990 | 27.340 | 27.340 | 69,322,368 |
| 2024-12-02 | 23.700 | 24.850 | 23.690 | 24.850 | 24.850 | 31,353,976 |
| 2024-11-29 | 20.470 | 22.590 | 20.400 | 22.590 | 22.590 | 24,285,765 |
| 2024-11-28 | 20.770 | 20.900 | 20.420 | 20.540 | 20.540 | 6,396,915 |
| 2024-11-27 | 20.520 | 20.840 | 19.940 | 20.770 | 20.770 | 8,441,220 |
| 2024-11-26 | 21.210 | 21.270 | 20.560 | 20.650 | 20.650 | 8,636,564 |
| 2024-11-25 | 21.290 | 21.580 | 20.800 | 21.220 | 21.220 | 11,283,580 |
| 2024-11-22 | 22.420 | 22.800 | 21.370 | 21.400 | 21.400 | 15,601,543 |
| 2024-11-21 | 22.400 | 22.850 | 22.200 | 22.520 | 22.520 | 10,289,939 |
| 2024-11-20 | 21.990 | 22.660 | 21.850 | 22.510 | 22.510 | 14,346,101 |
| 2024-11-19 | 21.180 | 22.000 | 21.130 | 21.990 | 21.990 | 10,176,058 |
| 2024-11-18 | 21.200 | 21.490 | 20.800 | 21.040 | 21.040 | 9,424,045 |
| 2024-11-15 | 21.450 | 21.900 | 21.220 | 21.220 | 21.220 | 8,049,457 |
| 2024-11-14 | 21.990 | 22.280 | 21.410 | 21.470 | 21.470 | 9,868,956 |
| 2024-11-13 | 22.300 | 22.350 | 21.370 | 22.010 | 22.010 | 18,215,973 |
| 2024-11-12 | 21.920 | 23.900 | 21.770 | 22.570 | 22.570 | 34,929,701 |
| 2024-11-11 | 21.400 | 21.980 | 21.270 | 21.730 | 21.730 | 12,919,377 |
| 2024-11-08 | 21.450 | 22.070 | 21.200 | 21.350 | 21.350 | 13,967,362 |
| 2024-11-07 | 21.050 | 21.500 | 20.850 | 21.450 | 21.450 | 13,060,888 |
| 2024-11-06 | 20.740 | 21.910 | 20.690 | 21.250 | 21.250 | 19,439,640 |
| 2024-11-05 | 20.200 | 21.160 | 20.060 | 20.890 | 20.890 | 18,038,274 |
| 2024-11-04 | 19.000 | 20.630 | 19.000 | 20.190 | 20.190 | 15,752,671 |
| 2024-11-01 | 19.420 | 19.610 | 18.950 | 19.010 | 19.010 | 7,998,519 |
| 2024-10-31 | 19.660 | 19.800 | 19.320 | 19.520 | 19.520 | 9,333,945 |
| 2024-10-30 | 19.700 | 19.960 | 19.450 | 19.690 | 19.690 | 8,964,065 |
| 2024-10-29 | 21.000 | 21.170 | 19.730 | 19.800 | 19.800 | 14,240,141 |
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.