ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 15,343,658 |
| 2024-07-25 | 1.510 | 1.570 | 1.510 | 1.560 | 1.560 | 12,086,534 |
| 2024-07-24 | 1.590 | 1.610 | 1.530 | 1.530 | 1.530 | 16,731,840 |
| 2024-07-23 | 1.640 | 1.660 | 1.580 | 1.610 | 1.610 | 17,844,260 |
| 2024-07-22 | 1.610 | 1.670 | 1.590 | 1.650 | 1.650 | 19,422,900 |
| 2024-07-19 | 1.550 | 1.650 | 1.550 | 1.640 | 1.640 | 26,857,220 |
| 2024-07-18 | 1.550 | 1.580 | 1.490 | 1.570 | 1.570 | 17,059,169 |
| 2024-07-17 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 9,969,280 |
| 2024-07-16 | 1.570 | 1.610 | 1.530 | 1.550 | 1.550 | 10,276,004 |
| 2024-07-15 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 10,513,540 |
| 2024-07-12 | 1.610 | 1.640 | 1.580 | 1.620 | 1.620 | 11,996,434 |
| 2024-07-11 | 1.550 | 1.620 | 1.540 | 1.610 | 1.610 | 14,709,743 |
| 2024-07-10 | 1.570 | 1.600 | 1.540 | 1.540 | 1.540 | 16,327,100 |
| 2024-07-09 | 1.660 | 1.690 | 1.590 | 1.620 | 1.620 | 25,837,752 |
| 2024-07-08 | 1.720 | 1.730 | 1.650 | 1.670 | 1.670 | 18,956,552 |
| 2024-07-05 | 1.670 | 1.740 | 1.650 | 1.740 | 1.740 | 18,857,100 |
| 2024-07-04 | 1.690 | 1.710 | 1.630 | 1.660 | 1.660 | 20,299,154 |
| 2024-07-03 | 1.630 | 1.710 | 1.620 | 1.710 | 1.710 | 21,327,395 |
| 2024-07-02 | 1.580 | 1.650 | 1.570 | 1.630 | 1.630 | 22,979,880 |
| 2024-07-01 | 1.520 | 1.600 | 1.510 | 1.600 | 1.600 | 22,467,825 |
| 2024-06-28 | 1.490 | 1.570 | 1.460 | 1.520 | 1.520 | 22,035,700 |
| 2024-06-27 | 1.480 | 1.550 | 1.460 | 1.510 | 1.510 | 35,861,739 |
| 2024-06-26 | 1.570 | 1.570 | 1.480 | 1.480 | 1.480 | 36,045,490 |
| 2024-06-25 | 1.580 | 1.620 | 1.540 | 1.560 | 1.560 | 31,245,558 |
| 2024-06-24 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 16,875,349 |
| 2024-06-21 | 1.760 | 1.790 | 1.690 | 1.700 | 1.700 | 33,886,539 |
| 2024-06-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,400,500 |
| 2024-06-19 | 1.970 | 1.970 | 1.870 | 1.870 | 1.870 | 20,132,200 |
| 2024-06-18 | 2.000 | 2.010 | 1.910 | 1.970 | 1.970 | 17,388,940 |
| 2024-06-17 | 2.010 | 2.050 | 1.980 | 2.000 | 2.000 | 15,722,029 |
| 2024-06-14 | 1.970 | 2.020 | 1.930 | 2.010 | 2.010 | 17,750,900 |
| 2024-06-13 | 2.000 | 2.020 | 1.950 | 1.970 | 1.970 | 32,964,638 |
| 2024-06-12 | 1.990 | 2.080 | 1.960 | 2.050 | 2.050 | 24,387,005 |
| 2024-06-11 | 1.970 | 2.050 | 1.970 | 2.050 | 2.050 | 13,789,957 |
| 2024-06-07 | 1.900 | 1.950 | 1.880 | 1.950 | 1.950 | 23,910,206 |
| 2024-06-06 | 1.970 | 2.000 | 1.860 | 1.860 | 1.860 | 27,372,814 |
| 2024-06-05 | 2.020 | 2.100 | 1.960 | 1.960 | 1.960 | 31,493,657 |
| 2024-06-04 | 2.060 | 2.090 | 2.060 | 2.060 | 2.060 | 26,827,649 |
| 2024-06-03 | 2.180 | 2.190 | 2.170 | 2.170 | 2.170 | 4,578,600 |
| 2024-05-31 | 2.180 | 2.290 | 2.130 | 2.280 | 2.280 | 32,482,222 |
| 2024-05-30 | 2.260 | 2.280 | 2.190 | 2.190 | 2.190 | 31,885,340 |
| 2024-05-29 | 2.230 | 2.320 | 2.210 | 2.310 | 2.310 | 39,813,722 |
| 2024-05-28 | 2.130 | 2.210 | 2.100 | 2.210 | 2.210 | 24,296,742 |
| 2024-05-27 | 2.100 | 2.150 | 2.060 | 2.100 | 2.100 | 24,917,310 |
| 2024-05-24 | 1.990 | 2.070 | 1.970 | 2.070 | 2.070 | 28,976,298 |
| 2024-05-23 | 2.020 | 2.110 | 1.960 | 1.970 | 1.970 | 33,478,220 |
| 2024-05-22 | 1.940 | 2.040 | 1.940 | 2.010 | 2.010 | 22,156,621 |
| 2024-05-21 | 1.870 | 1.960 | 1.860 | 1.960 | 1.960 | 23,057,370 |
| 2024-05-20 | 1.840 | 1.890 | 1.810 | 1.890 | 1.890 | 27,662,885 |
| 2024-05-17 | 1.760 | 1.840 | 1.760 | 1.800 | 1.800 | 21,583,266 |
| 2024-05-16 | 1.850 | 1.860 | 1.750 | 1.760 | 1.760 | 31,096,322 |
| 2024-05-15 | 1.770 | 1.820 | 1.760 | 1.820 | 1.820 | 18,796,515 |
| 2024-05-14 | 1.650 | 1.750 | 1.650 | 1.730 | 1.730 | 27,654,500 |
| 2024-05-13 | 1.680 | 1.700 | 1.630 | 1.670 | 1.670 | 21,812,158 |
| 2024-05-10 | 1.670 | 1.730 | 1.630 | 1.700 | 1.700 | 36,475,873 |
| 2024-05-09 | 1.620 | 1.680 | 1.610 | 1.680 | 1.680 | 20,282,266 |
| 2024-05-08 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 38,979,817 |
| 2024-05-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,983,300 |
| 2024-05-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 742,176 |
| 2024-04-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,182,084 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-10 | 0.0380 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.