ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.820	1.870	1.820	1.860	1.860	16,952,068
2022-11-03	1.820	1.840	1.800	1.830	1.830	13,457,420
2022-11-02	1.790	1.860	1.790	1.840	1.840	15,284,447
2022-11-01	1.750	1.810	1.750	1.800	1.800	14,735,441
2022-10-31	1.770	1.840	1.760	1.780	1.780	21,615,800
2022-10-28	1.830	1.830	1.740	1.760	1.760	19,496,480
2022-10-27	1.840	1.870	1.820	1.830	1.830	13,018,360
2022-10-26	1.810	1.850	1.810	1.830	1.830	10,556,315
2022-10-25	1.840	1.850	1.770	1.810	1.810	13,920,100
2022-10-24	1.900	1.920	1.830	1.840	1.840	15,377,160
2022-10-21	1.900	1.920	1.880	1.900	1.900	11,290,840
2022-10-20	1.910	1.930	1.880	1.900	1.900	13,548,161
2022-10-19	1.970	1.980	1.900	1.920	1.920	22,096,300
2022-10-18	1.990	2.010	1.950	1.980	1.980	16,969,401
2022-10-17	1.930	1.990	1.920	1.980	1.980	13,266,440
2022-10-14	1.910	1.970	1.910	1.940	1.940	17,592,400
2022-10-13	1.890	1.940	1.870	1.900	1.900	16,314,480
2022-10-12	1.850	1.910	1.810	1.900	1.900	18,737,568
2022-10-11	1.950	1.960	1.840	1.850	1.850	21,657,760
2022-10-10	1.960	2.010	1.910	1.940	1.940	14,124,120
2022-09-30	1.920	2.010	1.910	1.960	1.960	15,819,940
2022-09-29	2.000	2.010	1.880	1.930	1.930	19,686,641
2022-09-28	2.000	2.030	1.960	1.960	1.960	18,189,100
2022-09-27	1.940	2.040	1.930	2.020	2.020	23,087,441
2022-09-26	2.010	2.070	1.960	1.960	1.960	25,912,822
2022-09-23	2.160	2.160	2.060	2.060	2.060	34,972,700
2022-09-22	2.140	2.220	2.140	2.170	2.170	24,479,791
2022-09-21	2.240	2.260	2.150	2.160	2.160	42,187,488
2022-09-20	2.270	2.300	2.210	2.260	2.260	33,723,820
2022-09-19	2.330	2.350	2.290	2.290	2.290	32,926,462
2022-09-16	2.540	2.540	2.410	2.410	2.410	54,952,714
2022-09-15	2.520	2.540	2.480	2.540	2.540	22,254,047
2022-09-14	2.260	2.420	2.250	2.420	2.420	38,294,774
2022-09-13	2.310	2.410	2.240	2.300	2.300	56,078,324
2022-09-09	2.190	2.300	2.150	2.300	2.300	56,469,149
2022-09-08	2.110	2.220	2.090	2.190	2.190	42,737,200
2022-09-07	2.140	2.150	2.090	2.110	2.110	22,055,820
2022-09-06	2.150	2.180	2.130	2.160	2.160	22,537,163
2022-09-05	2.100	2.200	2.100	2.140	2.140	28,665,000
2022-09-02	2.070	2.120	2.070	2.100	2.100	18,325,971
2022-09-01	2.090	2.190	2.060	2.080	2.080	28,064,419
2022-08-31	2.150	2.190	2.090	2.110	2.110	45,075,202
2022-08-30	2.100	2.190	2.100	2.190	2.190	49,967,119
2022-08-29	2.070	2.120	2.020	2.090	2.090	35,646,252
2022-08-26	2.320	2.330	2.130	2.130	2.130	71,354,820
2022-08-25	2.170	2.240	2.130	2.240	2.240	14,393,023
2022-08-24	2.020	2.130	2.020	2.130	2.130	51,805,770
2022-08-23	2.010	2.040	1.990	2.030	2.030	19,086,127
2022-08-22	1.960	2.020	1.940	2.010	2.010	22,041,292
2022-08-19	1.940	1.980	1.930	1.960	1.960	16,487,935
2022-08-18	2.000	2.000	1.920	1.950	1.950	26,189,903
2022-08-17	2.000	2.040	1.990	2.010	2.010	19,716,603
2022-08-16	2.010	2.030	1.980	2.010	2.010	18,072,900
2022-08-15	2.000	2.050	1.990	2.020	2.020	15,959,660
2022-08-12	1.980	2.030	1.980	2.010	2.010	15,087,220
2022-08-11	2.010	2.040	1.990	1.990	1.990	19,156,940
2022-08-10	2.050	2.110	2.000	2.010	2.010	24,698,240
2022-08-09	2.040	2.120	2.000	2.060	2.060	27,046,867
2022-08-08	1.950	2.060	1.950	2.060	2.060	24,118,356
2022-08-05	2.000	2.020	1.940	1.970	1.970	27,199,763

← NewerPage 17 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.