ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.240 | 1.310 | 1.240 | 1.310 | 1.310 | 17,712,422 |
| 2024-04-26 | 1.300 | 1.340 | 1.250 | 1.250 | 1.250 | 23,452,500 |
| 2024-04-25 | 1.310 | 1.370 | 1.290 | 1.320 | 1.320 | 17,838,450 |
| 2024-04-24 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 19,975,369 |
| 2024-04-23 | 1.210 | 1.270 | 1.200 | 1.270 | 1.270 | 9,691,355 |
| 2024-04-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,622,000 |
| 2024-04-19 | 1.280 | 1.310 | 1.270 | 1.270 | 1.270 | 24,834,800 |
| 2024-04-18 | 1.420 | 1.470 | 1.340 | 1.340 | 1.340 | 35,121,835 |
| 2024-04-17 | 1.410 | 1.460 | 1.410 | 1.410 | 1.410 | 40,817,396 |
| 2024-04-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,028,600 |
| 2024-04-15 | 1.560 | 1.590 | 1.560 | 1.560 | 1.560 | 7,340,100 |
| 2024-04-12 | 1.690 | 1.700 | 1.640 | 1.640 | 1.640 | 17,937,040 |
| 2024-04-11 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 10,042,469 |
| 2024-04-10 | 1.770 | 1.790 | 1.720 | 1.720 | 1.720 | 13,337,100 |
| 2024-04-09 | 1.740 | 1.780 | 1.720 | 1.780 | 1.780 | 24,755,598 |
| 2024-04-08 | 1.780 | 1.790 | 1.750 | 1.790 | 1.790 | 41,661,340 |
| 2024-04-03 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 12,171,862 |
| 2024-04-02 | 1.730 | 1.760 | 1.710 | 1.720 | 1.720 | 13,780,640 |
| 2024-04-01 | 1.700 | 1.760 | 1.690 | 1.740 | 1.740 | 17,794,181 |
| 2024-03-29 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 8,567,995 |
| 2024-03-28 | 1.660 | 1.710 | 1.650 | 1.680 | 1.680 | 16,671,320 |
| 2024-03-27 | 1.660 | 1.730 | 1.650 | 1.690 | 1.690 | 22,624,155 |
| 2024-03-26 | 1.660 | 1.700 | 1.620 | 1.650 | 1.650 | 15,708,107 |
| 2024-03-25 | 1.680 | 1.710 | 1.660 | 1.670 | 1.670 | 14,643,071 |
| 2024-03-22 | 1.720 | 1.740 | 1.680 | 1.700 | 1.700 | 20,935,900 |
| 2024-03-21 | 1.770 | 1.780 | 1.710 | 1.740 | 1.740 | 19,679,400 |
| 2024-03-20 | 1.720 | 1.810 | 1.720 | 1.780 | 1.780 | 25,266,755 |
| 2024-03-19 | 1.760 | 1.780 | 1.710 | 1.730 | 1.730 | 23,760,230 |
| 2024-03-18 | 1.670 | 1.750 | 1.660 | 1.750 | 1.750 | 21,592,070 |
| 2024-03-15 | 1.660 | 1.690 | 1.640 | 1.670 | 1.670 | 19,666,220 |
| 2024-03-14 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 17,118,176 |
| 2024-03-13 | 1.670 | 1.720 | 1.650 | 1.690 | 1.690 | 18,096,416 |
| 2024-03-12 | 1.680 | 1.700 | 1.640 | 1.660 | 1.660 | 16,323,616 |
| 2024-03-11 | 1.650 | 1.690 | 1.630 | 1.680 | 1.680 | 18,151,300 |
| 2024-03-08 | 1.620 | 1.670 | 1.610 | 1.660 | 1.660 | 15,187,520 |
| 2024-03-07 | 1.640 | 1.670 | 1.590 | 1.610 | 1.610 | 19,029,937 |
| 2024-03-06 | 1.600 | 1.680 | 1.590 | 1.650 | 1.650 | 16,366,051 |
| 2024-03-05 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 22,049,440 |
| 2024-03-04 | 1.730 | 1.730 | 1.650 | 1.700 | 1.700 | 21,519,588 |
| 2024-03-01 | 1.710 | 1.780 | 1.680 | 1.740 | 1.740 | 20,465,397 |
| 2024-02-29 | 1.650 | 1.740 | 1.650 | 1.710 | 1.710 | 20,049,797 |
| 2024-02-28 | 1.820 | 1.850 | 1.710 | 1.710 | 1.710 | 28,583,540 |
| 2024-02-27 | 1.710 | 1.800 | 1.680 | 1.800 | 1.800 | 24,018,497 |
| 2024-02-26 | 1.750 | 1.760 | 1.680 | 1.710 | 1.710 | 25,026,177 |
| 2024-02-23 | 1.720 | 1.790 | 1.700 | 1.770 | 1.770 | 18,324,403 |
| 2024-02-22 | 1.710 | 1.760 | 1.690 | 1.730 | 1.730 | 18,226,141 |
| 2024-02-21 | 1.660 | 1.760 | 1.650 | 1.730 | 1.730 | 29,152,942 |
| 2024-02-20 | 1.600 | 1.690 | 1.580 | 1.690 | 1.690 | 18,909,900 |
| 2024-02-19 | 1.550 | 1.610 | 1.520 | 1.610 | 1.610 | 24,367,328 |
| 2024-02-08 | 1.390 | 1.530 | 1.390 | 1.530 | 1.530 | 35,381,302 |
| 2024-02-07 | 1.520 | 1.580 | 1.460 | 1.460 | 1.460 | 28,003,640 |
| 2024-02-06 | 1.540 | 1.610 | 1.540 | 1.540 | 1.540 | 26,601,397 |
| 2024-02-05 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,690,200 |
| 2024-02-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,222,400 |
| 2024-02-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 6,344,000 |
| 2024-01-31 | 1.960 | 1.980 | 1.850 | 1.880 | 1.880 | 32,810,800 |
| 2024-01-30 | 1.950 | 1.980 | 1.880 | 1.890 | 1.890 | 24,934,694 |
| 2024-01-29 | 2.000 | 2.040 | 1.980 | 1.980 | 1.980 | 31,950,521 |
| 2024-01-26 | 2.160 | 2.170 | 2.080 | 2.080 | 2.080 | 34,242,480 |
| 2024-01-25 | 2.220 | 2.230 | 2.140 | 2.190 | 2.190 | 29,947,527 |
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.