ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.990	2.000	1.970	1.980	1.980	11,290,640
2023-02-03	2.010	2.020	1.970	2.000	2.000	16,227,940
2023-02-02	1.990	2.050	1.970	2.020	2.020	23,117,977
2023-02-01	2.000	2.010	1.970	2.000	2.000	22,316,117
2023-01-31	1.930	2.030	1.920	2.010	2.010	35,113,143
2023-01-30	1.910	1.940	1.900	1.930	1.930	14,587,200
2023-01-20	1.880	1.910	1.870	1.900	1.900	10,202,280
2023-01-19	1.870	1.890	1.870	1.880	1.880	8,130,926
2023-01-18	1.880	1.900	1.870	1.880	1.880	7,399,381
2023-01-17	1.900	1.910	1.870	1.870	1.870	10,246,833
2023-01-16	1.890	1.920	1.890	1.910	1.910	7,409,282
2023-01-13	1.910	1.920	1.890	1.910	1.910	6,533,702
2023-01-12	1.870	1.930	1.860	1.910	1.910	11,426,300
2023-01-11	1.910	1.950	1.880	1.880	1.880	11,817,540
2023-01-10	1.900	1.930	1.890	1.910	1.910	5,605,722
2023-01-09	1.910	1.920	1.890	1.910	1.910	7,712,380
2023-01-06	1.930	1.940	1.890	1.910	1.910	11,027,480
2023-01-05	1.910	1.970	1.890	1.940	1.940	16,307,503
2023-01-04	1.900	1.930	1.890	1.910	1.910	11,726,960
2023-01-03	1.850	1.910	1.840	1.890	1.890	9,974,720
2022-12-30	1.860	1.880	1.850	1.860	1.860	5,781,700
2022-12-29	1.860	1.880	1.840	1.860	1.860	5,854,557
2022-12-28	1.910	1.920	1.860	1.870	1.870	10,134,457
2022-12-27	1.890	1.920	1.880	1.920	1.920	7,245,640
2022-12-26	1.870	1.890	1.850	1.880	1.880	5,656,395
2022-12-23	1.850	1.920	1.830	1.880	1.880	10,762,840
2022-12-22	1.900	1.900	1.840	1.860	1.860	8,747,414
2022-12-21	1.900	1.900	1.860	1.880	1.880	9,739,854
2022-12-20	1.860	1.930	1.860	1.900	1.900	14,617,700
2022-12-19	1.890	1.910	1.850	1.850	1.850	15,526,003
2022-12-16	1.980	1.990	1.900	1.900	1.900	21,921,700
2022-12-15	1.980	2.010	1.960	1.990	1.990	10,947,580
2022-12-14	1.990	2.040	1.980	1.990	1.990	12,696,800
2022-12-13	1.970	2.010	1.960	1.990	1.990	10,592,597
2022-12-12	2.020	2.030	1.980	1.980	1.980	16,053,738
2022-12-09	2.080	2.100	2.020	2.020	2.020	22,844,602
2022-12-08	2.090	2.150	2.080	2.090	2.090	19,661,800
2022-12-07	2.080	2.120	2.060	2.100	2.100	17,046,260
2022-12-06	2.100	2.110	2.050	2.080	2.080	20,032,365
2022-12-05	2.120	2.160	2.090	2.100	2.100	22,930,060
2022-12-02	2.110	2.150	2.070	2.130	2.130	32,451,167
2022-12-01	2.150	2.180	2.090	2.120	2.120	46,149,439
2022-11-30	2.010	2.120	2.000	2.120	2.120	32,116,307
2022-11-29	2.020	2.030	1.970	2.020	2.020	28,094,700
2022-11-28	1.930	2.040	1.920	2.030	2.030	35,453,461
2022-11-25	1.900	1.960	1.890	1.950	1.950	16,329,216
2022-11-24	1.910	1.940	1.900	1.910	1.910	14,632,212
2022-11-23	1.940	1.950	1.850	1.900	1.900	28,017,612
2022-11-22	1.950	2.020	1.930	1.950	1.950	26,649,060
2022-11-21	1.960	2.000	1.910	1.950	1.950	20,224,024
2022-11-18	2.040	2.050	1.950	1.950	1.950	30,630,960
2022-11-17	2.000	2.060	1.990	2.040	2.040	21,573,880
2022-11-16	1.980	2.050	1.950	2.010	2.010	27,260,133
2022-11-15	1.920	1.980	1.910	1.980	1.980	17,073,568
2022-11-14	1.900	1.960	1.900	1.930	1.930	18,244,600
2022-11-11	1.950	1.960	1.900	1.910	1.910	19,762,421
2022-11-10	1.960	1.970	1.910	1.920	1.920	21,725,317
2022-11-09	1.920	2.010	1.920	1.970	1.970	20,421,080
2022-11-08	1.910	1.940	1.890	1.930	1.930	16,938,580
2022-11-07	1.860	1.930	1.850	1.910	1.910	18,568,308

← NewerPage 16 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.