Zhejiang Jiecang Linear Motion Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 27.050 | 28.200 | 26.800 | 28.170 | 28.170 | 6,551,167 |
| 2026-10-19 | 25.780 | 27.360 | 25.560 | 27.090 | 27.090 | 5,137,925 |
| 2026-10-16 | 25.210 | 26.270 | 25.210 | 25.760 | 25.760 | 3,959,726 |
| 2026-10-15 | 25.390 | 26.090 | 24.990 | 25.070 | 25.070 | 4,194,277 |
| 2026-10-14 | 26.930 | 26.930 | 26.120 | 26.280 | 26.280 | 2,880,823 |
| 2026-10-13 | 27.050 | 27.160 | 26.300 | 26.990 | 26.990 | 3,758,039 |
| 2026-10-12 | 28.260 | 28.260 | 27.200 | 27.360 | 27.360 | 4,090,741 |
| 2026-10-09 | 27.200 | 28.430 | 27.060 | 28.270 | 28.270 | 7,475,965 |
| 2026-10-08 | 27.680 | 28.600 | 27.150 | 27.280 | 27.280 | 3,551,977 |
| 2026-09-30 | 27.980 | 28.200 | 27.600 | 27.650 | 27.650 | 2,879,798 |
| 2026-09-29 | 27.930 | 28.070 | 27.430 | 27.920 | 27.920 | 3,583,337 |
| 2026-09-28 | 28.010 | 28.300 | 27.740 | 28.070 | 28.070 | 4,114,015 |
| 2026-09-24 | 28.600 | 28.860 | 28.010 | 28.080 | 28.080 | 4,449,500 |
| 2026-09-23 | 27.980 | 28.880 | 27.910 | 28.640 | 28.640 | 6,195,585 |
| 2026-09-22 | 28.030 | 28.840 | 28.030 | 28.120 | 28.120 | 7,150,666 |
| 2026-09-21 | 26.860 | 28.120 | 26.860 | 28.010 | 28.010 | 8,183,722 |
Page 1 of 1 · 16 trading days
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.