ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.910	1.990	1.910	1.990	1.990	21,085,372
2023-07-31	1.910	1.940	1.880	1.910	1.910	13,172,508
2023-07-28	1.930	1.940	1.890	1.930	1.930	11,979,099
2023-07-27	1.950	1.960	1.920	1.940	1.940	9,905,720
2023-07-26	1.920	1.970	1.880	1.950	1.950	17,798,420
2023-07-25	1.900	1.960	1.880	1.930	1.930	26,469,044
2023-07-24	2.080	2.100	1.910	1.920	1.920	51,843,824
2023-07-21	1.930	2.020	1.890	2.000	2.000	29,730,995
2023-07-20	1.910	1.950	1.910	1.930	1.930	18,071,400
2023-07-19	1.910	1.920	1.860	1.890	1.890	14,087,170
2023-07-18	1.840	1.930	1.830	1.910	1.910	24,349,028
2023-07-17	1.780	1.850	1.740	1.840	1.840	17,325,515
2023-07-14	1.700	1.790	1.690	1.780	1.780	12,387,704
2023-07-13	1.700	1.720	1.680	1.710	1.710	7,820,840
2023-07-12	1.750	1.750	1.680	1.710	1.710	10,128,540
2023-07-11	1.750	1.780	1.720	1.750	1.750	9,746,924
2023-07-10	1.780	1.800	1.750	1.750	1.750	7,481,680
2023-07-07	1.800	1.800	1.770	1.790	1.790	5,589,300
2023-07-06	1.820	1.840	1.790	1.810	1.810	10,754,475
2023-07-05	1.770	1.830	1.760	1.810	1.810	13,212,673
2023-07-04	1.800	1.800	1.750	1.770	1.770	11,775,293
2023-07-03	1.770	1.810	1.750	1.810	1.810	9,061,593
2023-06-30	1.750	1.790	1.750	1.760	1.760	6,523,784
2023-06-29	1.770	1.790	1.750	1.760	1.760	6,417,860
2023-06-28	1.810	1.820	1.740	1.780	1.780	13,818,024
2023-06-27	1.760	1.830	1.760	1.820	1.820	9,940,250
2023-06-26	1.790	1.820	1.760	1.760	1.760	12,502,775
2023-06-21	1.860	1.860	1.780	1.810	1.810	13,245,160
2023-06-20	1.810	1.870	1.810	1.850	1.850	12,153,904
2023-06-19	1.880	1.910	1.820	1.830	1.830	18,963,040
2023-06-16	1.800	1.880	1.790	1.860	1.860	24,398,141
2023-06-15	1.740	1.820	1.730	1.810	1.810	26,522,744
2023-06-14	1.660	1.740	1.650	1.730	1.730	24,703,176
2023-06-13	1.630	1.690	1.610	1.660	1.660	15,339,391
2023-06-12	1.670	1.700	1.620	1.650	1.650	22,890,302
2023-06-09	1.670	1.740	1.650	1.700	1.700	19,072,075
2023-06-08	1.700	1.750	1.640	1.680	1.680	27,562,732
2023-06-07	1.590	1.670	1.560	1.670	1.670	20,078,212
2023-06-06	1.580	1.630	1.560	1.590	1.590	27,355,134
2023-06-05	1.580	1.590	1.550	1.590	1.590	16,921,335
2023-06-02	1.400	1.510	1.400	1.510	1.510	17,859,342
2023-06-01	1.500	1.500	1.420	1.440	1.440	29,257,462
2023-05-31	1.480	1.490	1.460	1.490	1.490	17,562,322
2023-05-30	1.420	1.420	1.420	1.420	1.420	4,400,756
2023-05-29	1.350	1.350	1.350	1.350	1.350	3,581,200
2023-05-26	1.420	1.460	1.420	1.420	1.420	14,774,800
2023-05-25	1.550	1.550	1.490	1.490	1.490	9,886,700
2023-05-24	1.570	1.610	1.560	1.570	1.570	18,841,362
2023-05-23	1.570	1.640	1.570	1.570	1.570	32,742,596
2023-05-22	1.720	1.730	1.650	1.650	1.650	10,448,900
2023-05-19	1.750	1.750	1.720	1.740	1.740	7,233,980
2023-05-18	1.760	1.780	1.740	1.760	1.760	5,425,921
2023-05-17	1.720	1.770	1.720	1.760	1.760	7,159,640
2023-05-16	1.740	1.740	1.720	1.730	1.730	5,163,740
2023-05-15	1.740	1.750	1.720	1.750	1.750	6,984,040
2023-05-12	1.780	1.780	1.730	1.750	1.750	10,891,447
2023-05-11	1.790	1.800	1.770	1.780	1.780	7,520,335
2023-05-10	1.750	1.810	1.750	1.790	1.790	8,945,921
2023-05-09	1.820	1.820	1.750	1.770	1.770	17,883,111
2023-05-08	1.860	1.860	1.800	1.820	1.820	14,586,600

← NewerPage 14 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.