ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.900	1.900	1.850	1.860	1.860	13,461,057
2023-10-31	1.880	1.910	1.860	1.900	1.900	13,477,834
2023-10-30	1.860	1.890	1.840	1.880	1.880	12,512,514
2023-10-27	1.890	1.900	1.850	1.870	1.870	12,714,440
2023-10-26	1.910	1.920	1.880	1.890	1.890	13,737,720
2023-10-25	1.930	1.940	1.890	1.910	1.910	14,213,620
2023-10-24	1.910	1.970	1.900	1.940	1.940	12,889,380
2023-10-23	1.950	1.980	1.880	1.900	1.900	11,587,099
2023-10-20	1.890	1.970	1.890	1.960	1.960	13,444,960
2023-10-19	1.880	1.940	1.870	1.900	1.900	11,361,620
2023-10-18	1.900	1.900	1.840	1.880	1.880	18,846,196
2023-10-17	1.990	2.000	1.890	1.890	1.890	22,785,430
2023-10-16	1.950	2.010	1.930	1.990	1.990	17,771,900
2023-10-13	2.050	2.050	1.930	1.930	1.930	31,796,600
2023-10-12	2.090	2.130	2.010	2.020	2.020	45,877,081
2023-10-11	2.120	2.120	2.120	2.120	2.120	7,892,100
2023-10-10	2.220	2.240	2.180	2.230	2.230	20,066,133
2023-10-09	2.160	2.230	2.140	2.230	2.230	25,724,840
2023-09-28	2.090	2.160	2.080	2.160	2.160	17,246,557
2023-09-27	2.130	2.140	2.080	2.090	2.090	18,262,428
2023-09-26	2.110	2.170	2.090	2.130	2.130	17,751,737
2023-09-25	2.120	2.160	2.080	2.110	2.110	20,602,700
2023-09-22	2.240	2.290	2.120	2.130	2.130	43,237,570
2023-09-21	2.150	2.230	2.140	2.230	2.230	33,872,541
2023-09-20	2.150	2.250	2.140	2.140	2.140	32,833,160
2023-09-19	2.050	2.180	2.020	2.160	2.160	42,587,393
2023-09-18	2.090	2.100	2.060	2.080	2.080	46,027,553
2023-09-15	1.980	2.010	1.960	2.000	2.000	20,634,400
2023-09-14	1.990	2.010	1.950	1.990	1.990	29,592,658
2023-09-13	2.010	2.020	1.970	1.980	1.980	38,667,243
2023-09-12	2.040	2.120	2.010	2.070	2.070	25,873,420
2023-09-11	2.100	2.120	2.040	2.040	2.040	46,960,826
2023-09-08	2.250	2.340	2.120	2.150	2.150	87,566,907
2023-09-07	2.100	2.230	2.080	2.230	2.230	49,992,536
2023-09-06	2.130	2.150	2.080	2.120	2.120	31,971,001
2023-09-05	2.180	2.250	2.120	2.150	2.150	62,604,291
2023-09-04	2.050	2.140	2.030	2.140	2.140	40,840,698
2023-09-01	1.980	2.040	1.960	2.040	2.040	23,915,285
2023-08-31	2.010	2.040	1.980	1.980	1.980	15,398,511
2023-08-30	1.970	2.030	1.940	2.020	2.020	20,644,832
2023-08-29	1.930	1.980	1.930	1.960	1.960	9,213,905
2023-08-28	2.020	2.020	1.930	1.950	1.950	14,274,209
2023-08-25	1.950	1.990	1.940	1.970	1.970	12,165,495
2023-08-24	1.920	2.000	1.910	1.970	1.970	20,481,125
2023-08-23	1.920	1.930	1.890	1.920	1.920	8,594,040
2023-08-22	1.920	1.940	1.870	1.930	1.930	12,913,830
2023-08-21	1.930	1.950	1.880	1.910	1.910	13,294,216
2023-08-18	1.940	1.990	1.930	1.930	1.930	16,742,752
2023-08-17	1.980	2.000	1.950	1.950	1.950	11,599,400
2023-08-16	1.980	2.040	1.950	1.990	1.990	18,363,043
2023-08-15	1.910	1.990	1.900	1.990	1.990	14,075,375
2023-08-14	1.860	1.930	1.860	1.910	1.910	8,644,301
2023-08-11	1.920	1.940	1.860	1.890	1.890	16,124,700
2023-08-10	1.950	1.960	1.910	1.950	1.950	12,394,477
2023-08-09	1.960	2.000	1.920	1.940	1.940	13,406,788
2023-08-08	1.970	1.970	1.930	1.950	1.950	9,364,860
2023-08-07	1.970	1.990	1.950	1.970	1.970	8,734,224
2023-08-04	2.000	2.010	1.950	1.990	1.990	14,292,600
2023-08-03	1.980	2.020	1.970	2.000	2.000	10,864,160
2023-08-02	1.970	2.020	1.960	1.990	1.990	12,671,542

← NewerPage 13 of 21 · 1,219 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.