Zhong Ji Longevity Science Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.330	0.345	0.320	0.330	0.330	4,000
2024-07-17	0.340	0.340	0.330	0.330	0.330	120,000
2024-07-16	0.310	0.310	0.305	0.305	0.305	310,200
2024-07-15	0.315	0.315	0.310	0.315	0.315	120,437
2024-07-12	0.310	0.315	0.310	0.315	0.315	140,137
2024-07-11	0.330	0.330	0.325	0.325	0.325	145,000
2024-07-10	0.340	0.340	0.310	0.325	0.325	360,000
2024-07-09	0.325	0.330	0.325	0.330	0.330	140,004
2024-07-08	0.340	0.340	0.320	0.320	0.320	270,012
2024-07-05	0.325	0.340	0.325	0.340	0.340	411,000
2024-07-04	0.365	0.365	0.340	0.340	0.340	210,000
2024-07-03	0.370	0.370	0.370	0.370	0.370	15,000
2024-07-02	0.350	0.370	0.330	0.355	0.355	1,295,000
2024-06-28	0.310	0.310	0.300	0.310	0.310	320,000
2024-06-27	0.310	0.315	0.310	0.310	0.310	410,000
2024-06-26	0.320	0.330	0.310	0.315	0.315	144,000
2024-06-25	0.335	0.335	0.335	0.335	0.335	60,000
2024-06-24	0.345	0.355	0.335	0.335	0.335	439,002
2024-06-21	0.355	0.360	0.330	0.345	0.345	591,000
2024-06-20	0.355	0.360	0.340	0.350	0.350	1,638,000
2024-06-19	0.360	0.360	0.335	0.340	0.340	136,000
2024-06-18	0.350	0.360	0.350	0.360	0.360	1,061,037
2024-06-17	0.370	0.370	0.360	0.360	0.360	127,000
2024-06-14	0.360	0.375	0.350	0.370	0.370	1,260,000
2024-06-13	0.370	0.370	0.360	0.365	0.365	360,000
2024-06-12	0.375	0.375	0.345	0.370	0.370	486,000
2024-06-11	0.370	0.390	0.360	0.380	0.380	503,250
2024-06-07	0.350	0.370	0.350	0.370	0.370	81,000
2024-06-06	0.370	0.395	0.360	0.370	0.370	1,986,000
2024-06-05	0.305	0.370	0.305	0.370	0.370	4,741,722
2024-06-04	0.280	0.305	0.255	0.305	0.305	1,180,113
2024-06-03	0.270	0.335	0.250	0.280	0.280	2,584,000
2024-05-31	0.220	0.300	0.220	0.285	0.285	3,750,000
2024-05-30	0.221	0.221	0.214	0.214	0.214	170,125
2024-05-29	0.228	0.229	0.225	0.225	0.225	100,012
2024-05-28	0.236	0.236	0.230	0.230	0.230	190,000
2024-05-27	0.241	0.248	0.240	0.240	0.240	435,000
2024-05-24	0.220	0.235	0.220	0.230	0.230	570,031
2024-05-23	0.244	0.246	0.221	0.230	0.230	250,000
2024-05-22	0.240	0.260	0.230	0.245	0.245	1,100,029
2024-05-21	0.220	0.270	0.220	0.240	0.240	756,000
2024-05-20	0.203	0.235	0.202	0.220	0.220	1,245,500
2024-05-17	0.209	0.209	0.195	0.196	0.196	1,119,000
2024-05-16	0.200	0.217	0.200	0.217	0.217	483,000
2024-05-14	0.213	0.220	0.212	0.220	0.220	350,412
2024-05-13	0.245	0.265	0.239	0.239	0.239	353,250
2024-05-10	0.250	0.250	0.230	0.244	0.244	1,080,037
2024-05-09	0.265	0.300	0.238	0.260	0.260	4,725,000
2024-05-08	0.149	0.325	0.149	0.240	0.240	12,329,000
2024-05-07	0.147	0.152	0.131	0.149	0.149	1,032,000
2024-05-06	0.138	0.147	0.138	0.147	0.147	1,260,025
2024-05-03	0.123	0.130	0.121	0.130	0.130	150,000
2024-05-02	0.123	0.123	0.123	0.123	0.123	20,000
2024-04-30	0.130	0.130	0.129	0.130	0.130	112,000
2024-04-29	0.130	0.130	0.130	0.130	0.130	20,000
2024-04-26	0.130	0.130	0.128	0.130	0.130	481,293
2024-04-25	0.139	0.139	0.127	0.127	0.127	30,000
2024-04-24	0.122	0.140	0.122	0.140	0.140	23,000
2024-04-23	0.143	0.143	0.141	0.141	0.141	20,000
2024-04-19	0.135	0.145	0.135	0.135	0.135	186

← NewerPage 10 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.