ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.280	2.280	2.200	2.230	2.230	24,135,522
2024-01-23	2.200	2.260	2.170	2.260	2.260	19,078,068
2024-01-22	2.330	2.340	2.200	2.210	2.210	31,802,708
2024-01-19	2.320	2.380	2.310	2.320	2.320	26,154,560
2024-01-18	2.220	2.350	2.190	2.340	2.340	40,287,440
2024-01-17	2.300	2.320	2.220	2.240	2.240	27,685,581
2024-01-16	2.370	2.450	2.250	2.280	2.280	47,219,640
2024-01-15	2.300	2.390	2.280	2.360	2.360	34,561,616
2024-01-12	2.290	2.360	2.270	2.340	2.340	59,576,100
2024-01-11	2.270	2.270	2.250	2.270	2.270	19,609,181
2024-01-10	2.100	2.160	2.090	2.160	2.160	25,913,421
2024-01-09	2.080	2.120	2.020	2.060	2.060	22,096,060
2024-01-08	2.130	2.180	2.050	2.070	2.070	23,711,161
2024-01-05	2.200	2.210	2.130	2.150	2.150	24,157,061
2024-01-04	2.180	2.250	2.170	2.210	2.210	18,338,700
2024-01-03	2.200	2.250	2.190	2.190	2.190	17,026,180
2024-01-02	2.240	2.270	2.180	2.200	2.200	26,766,380
2023-12-29	2.200	2.250	2.170	2.230	2.230	28,612,460
2023-12-28	2.190	2.240	2.140	2.200	2.200	31,014,263
2023-12-27	2.050	2.130	2.050	2.130	2.130	21,902,540
2023-12-26	2.000	2.060	1.990	2.030	2.030	22,714,443
2023-12-25	1.990	2.030	1.960	1.990	1.990	37,078,840
2023-12-22	2.050	2.050	2.050	2.050	2.050	4,972,700
2023-12-21	2.210	2.280	2.130	2.160	2.160	37,803,257
2023-12-20	2.180	2.290	2.160	2.240	2.240	41,295,640
2023-12-19	2.120	2.210	2.070	2.190	2.190	45,678,187
2023-12-18	2.180	2.230	2.090	2.100	2.100	58,261,674
2023-12-15	2.030	2.120	2.010	2.120	2.120	24,386,492
2023-12-14	1.990	2.020	1.970	2.020	2.020	10,765,000
2023-12-13	2.020	2.030	1.980	1.990	1.990	8,892,092
2023-12-12	1.980	2.010	1.970	2.010	2.010	10,092,680
2023-12-11	1.950	1.990	1.930	1.980	1.980	9,842,861
2023-12-08	1.960	1.980	1.950	1.970	1.970	6,868,441
2023-12-07	1.940	1.980	1.920	1.980	1.980	11,662,575
2023-12-06	1.910	1.940	1.900	1.930	1.930	6,799,765
2023-12-05	1.950	1.970	1.910	1.920	1.920	9,629,123
2023-12-04	2.000	2.000	1.950	1.950	1.950	11,660,200
2023-12-01	1.980	2.010	1.970	2.000	2.000	8,285,064
2023-11-30	2.020	2.030	1.980	1.980	1.980	10,268,300
2023-11-29	2.060	2.070	2.000	2.010	2.010	13,232,600
2023-11-28	2.040	2.090	2.030	2.060	2.060	12,408,155
2023-11-27	2.030	2.060	1.990	2.050	2.050	14,078,190
2023-11-24	2.020	2.060	2.000	2.030	2.030	13,840,875
2023-11-23	2.000	2.040	1.990	2.010	2.010	9,897,400
2023-11-22	2.010	2.030	1.980	2.010	2.010	12,871,667
2023-11-21	2.030	2.060	2.000	2.020	2.020	15,813,530
2023-11-20	2.070	2.120	2.040	2.040	2.040	20,897,720
2023-11-17	2.070	2.080	2.030	2.060	2.060	12,766,900
2023-11-16	2.060	2.120	2.050	2.080	2.080	13,989,710
2023-11-15	2.040	2.120	2.040	2.070	2.070	17,782,617
2023-11-14	2.040	2.060	2.020	2.040	2.040	11,047,253
2023-11-13	1.980	2.070	1.970	2.050	2.050	16,736,740
2023-11-10	1.980	2.000	1.940	1.990	1.990	11,716,679
2023-11-09	2.000	2.020	1.960	1.970	1.970	12,780,533
2023-11-08	2.000	2.010	1.970	2.000	2.000	15,634,733
2023-11-07	1.940	2.010	1.920	2.010	2.010	18,621,692
2023-11-06	1.930	1.960	1.920	1.950	1.950	13,692,220
2023-11-03	1.900	1.940	1.880	1.940	1.940	20,474,620
2023-11-02	1.850	1.910	1.840	1.860	1.860	14,551,820
2023-11-01	1.900	1.900	1.850	1.860	1.860	13,461,057

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.