ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.840	1.880	1.820	1.860	1.860	14,312,542
2023-05-04	1.910	1.930	1.850	1.860	1.860	26,509,131
2023-04-28	1.830	1.860	1.830	1.860	1.860	8,470,425
2023-04-27	1.820	1.820	1.750	1.770	1.770	17,646,597
2023-04-26	1.800	1.830	1.800	1.820	1.820	5,815,820
2023-04-25	1.820	1.830	1.790	1.800	1.800	9,403,157
2023-04-24	1.800	1.830	1.770	1.830	1.830	7,831,600
2023-04-21	1.840	1.850	1.800	1.810	1.810	11,619,100
2023-04-20	1.830	1.860	1.800	1.840	1.840	11,997,441
2023-04-19	1.810	1.860	1.800	1.840	1.840	11,502,249
2023-04-18	1.920	1.920	1.820	1.820	1.820	30,892,357
2023-04-17	1.920	1.950	1.910	1.920	1.920	12,494,141
2023-04-14	1.920	1.940	1.910	1.930	1.930	9,922,090
2023-04-13	1.930	1.950	1.910	1.920	1.920	11,255,961
2023-04-12	1.920	1.940	1.910	1.940	1.940	7,564,933
2023-04-11	1.930	1.930	1.910	1.920	1.920	7,717,500
2023-04-10	1.950	1.960	1.920	1.930	1.930	11,100,440
2023-04-07	1.930	1.970	1.930	1.950	1.950	9,995,841
2023-04-06	1.950	1.960	1.920	1.930	1.930	11,923,460
2023-04-04	1.950	2.000	1.950	1.960	1.960	15,377,060
2023-04-03	1.940	1.980	1.930	1.960	1.960	13,709,467
2023-03-31	1.920	1.960	1.910	1.950	1.950	10,697,120
2023-03-30	1.950	1.960	1.910	1.930	1.930	18,007,600
2023-03-29	1.980	1.990	1.940	1.950	1.950	23,803,223
2023-03-28	2.090	2.090	1.990	2.000	2.000	47,392,215
2023-03-27	1.990	2.090	1.980	2.090	2.090	51,058,458
2023-03-24	1.960	2.010	1.960	1.990	1.990	16,849,721
2023-03-23	1.950	1.970	1.940	1.960	1.960	6,677,544
2023-03-22	1.930	1.960	1.920	1.960	1.960	10,797,470
2023-03-21	1.910	1.940	1.900	1.930	1.930	7,736,381
2023-03-20	1.940	1.950	1.910	1.910	1.910	11,719,700
2023-03-17	1.940	1.970	1.940	1.950	1.950	10,352,620
2023-03-16	1.960	1.970	1.920	1.930	1.930	13,144,860
2023-03-15	1.960	1.980	1.950	1.970	1.970	10,754,664
2023-03-14	1.970	2.000	1.940	1.950	1.950	17,210,160
2023-03-13	1.960	1.990	1.950	1.970	1.970	12,263,840
2023-03-10	1.980	2.000	1.970	1.970	1.970	14,240,400
2023-03-09	2.020	2.040	1.960	2.000	2.000	27,752,695
2023-03-08	1.970	2.090	1.970	2.030	2.030	40,837,035
2023-03-07	2.010	2.040	1.980	1.990	1.990	16,101,200
2023-03-06	2.000	2.030	1.990	2.010	2.010	9,896,860
2023-03-03	2.010	2.020	1.990	2.000	2.000	9,038,380
2023-03-02	2.010	2.020	1.980	2.010	2.010	17,159,880
2023-03-01	1.960	2.010	1.960	2.000	2.000	15,198,954
2023-02-28	1.950	1.970	1.940	1.970	1.970	12,079,701
2023-02-27	1.940	1.950	1.930	1.940	1.940	7,831,684
2023-02-24	1.950	1.950	1.930	1.950	1.950	9,529,039
2023-02-23	1.960	1.970	1.930	1.950	1.950	11,567,201
2023-02-22	1.980	1.980	1.930	1.950	1.950	21,478,304
2023-02-21	1.990	2.010	1.970	1.990	1.990	13,672,380
2023-02-20	2.000	2.030	1.970	1.990	1.990	14,349,100
2023-02-17	2.030	2.050	2.000	2.000	2.000	14,679,698
2023-02-16	2.080	2.110	2.010	2.020	2.020	24,767,400
2023-02-15	2.040	2.130	2.030	2.080	2.080	31,867,063
2023-02-14	1.990	2.080	1.980	2.050	2.050	30,490,682
2023-02-13	2.000	2.000	1.970	1.990	1.990	12,969,080
2023-02-10	2.000	2.030	1.990	2.000	2.000	13,718,400
2023-02-09	2.000	2.010	1.980	2.000	2.000	12,180,100
2023-02-08	1.970	2.040	1.960	2.010	2.010	21,336,923
2023-02-07	1.970	1.990	1.960	1.980	1.980	9,209,072

← NewerPage 15 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.