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
2024-10-28	20.570	20.920	20.000	20.720	20.720	13,087,915
2024-10-25	19.500	20.890	19.450	20.280	20.280	13,446,144
2024-10-24	19.360	19.630	19.200	19.490	19.490	6,536,200
2024-10-23	19.600	19.820	19.210	19.330	19.330	9,223,453
2024-10-22	19.300	19.500	18.940	19.400	19.400	8,955,867
2024-10-21	19.210	19.380	18.790	19.210	19.210	13,771,315
2024-10-18	18.580	19.500	18.510	19.170	19.170	14,602,838
2024-10-17	18.620	18.930	18.450	18.580	18.580	11,276,034
2024-10-16	17.510	18.980	17.350	18.640	18.640	17,073,868
2024-10-15	18.300	18.340	17.700	17.710	17.710	8,399,856
2024-10-14	18.040	18.280	17.650	18.280	18.280	8,940,459
2024-10-11	18.680	18.680	17.810	18.000	18.000	10,161,680
2024-10-10	18.990	19.470	18.620	18.730	18.730	12,816,500
2024-10-09	20.010	20.150	18.750	18.900	18.900	16,717,374
2024-10-08	21.020	21.020	19.400	20.570	20.570	20,738,113
2024-09-30	18.360	19.200	17.900	19.110	19.110	16,526,231
2024-09-27	16.890	17.530	16.730	17.500	17.500	7,232,256
2024-09-26	15.750	16.690	15.740	16.690	16.690	9,445,749
2024-09-25	16.050	16.330	15.790	15.840	15.840	7,821,983
2024-09-24	15.490	15.940	15.220	15.880	15.880	6,948,900
2024-09-23	15.360	15.620	15.200	15.270	15.270	4,200,624
2024-09-20	15.540	15.540	15.280	15.500	15.500	3,369,400
2024-09-19	15.110	15.770	15.050	15.480	15.480	5,128,880
2024-09-18	14.950	15.210	14.660	15.130	15.130	4,282,449
2024-09-13	15.150	15.160	14.850	14.860	14.860	3,407,700
2024-09-12	15.330	15.550	15.050	15.080	15.080	3,235,900
2024-09-11	15.190	15.400	15.150	15.350	15.350	2,540,100
2024-09-10	15.390	15.480	15.020	15.370	15.370	3,597,580
2024-09-09	15.370	15.560	15.280	15.370	15.370	3,605,740
2024-09-06	16.180	16.180	15.440	15.470	15.470	4,247,674
2024-09-05	15.880	16.170	15.880	16.080	16.080	3,339,400
2024-09-04	16.100	16.200	15.720	15.950	15.950	3,920,500
2024-09-03	15.980	16.240	15.860	16.050	16.050	4,465,742
2024-09-02	16.230	16.310	15.860	15.900	15.900	6,447,886
2024-08-30	15.990	16.500	15.890	16.270	16.270	7,510,536
2024-08-29	15.260	16.140	15.170	15.990	15.990	9,798,198
2024-08-28	15.260	15.520	15.240	15.300	15.300	6,232,382
2024-08-27	15.720	15.800	15.250	15.330	15.330	7,914,400
2024-08-26	15.850	15.970	15.680	15.960	15.960	3,747,700
2024-08-23	15.840	15.850	15.560	15.720	15.720	4,203,100
2024-08-22	16.030	16.140	15.780	15.850	15.850	3,209,972
2024-08-21	16.000	16.220	15.890	16.100	16.100	3,502,000
2024-08-20	16.380	16.530	15.910	15.990	15.990	4,516,975
2024-08-19	16.440	16.640	16.330	16.390	16.390	2,966,257
2024-08-16	16.770	16.770	16.440	16.440	16.440	3,292,400
2024-08-15	16.400	16.930	16.300	16.650	16.650	4,773,923
2024-08-14	16.840	16.850	16.500	16.520	16.520	3,231,134
2024-08-13	16.450	16.780	16.450	16.740	16.740	4,282,300
2024-08-12	16.430	16.630	16.220	16.520	16.520	3,789,700
2024-08-09	16.530	16.720	16.480	16.500	16.500	4,164,500
2024-08-08	16.470	16.780	16.160	16.410	16.410	5,985,734
2024-08-07	16.610	16.690	16.350	16.430	16.430	6,190,897
2024-08-06	16.630	16.820	16.400	16.670	16.670	5,226,042
2024-08-05	16.980	17.250	16.360	16.360	16.360	7,213,200
2024-08-02	17.370	17.630	17.170	17.190	17.190	5,144,900
2024-08-01	17.650	17.730	17.210	17.610	17.610	8,815,965
2024-07-31	16.800	17.650	16.620	17.650	17.650	8,213,840
2024-07-30	17.220	17.220	16.590	16.750	16.750	6,239,770
2024-07-29	16.910	17.400	16.780	17.230	17.230	6,397,500
2024-07-26	16.640	17.020	16.550	16.920	16.920	4,390,200

← NewerPage 9 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.