ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.900	2.010	1.890	2.010	2.010	32,410,024
2022-08-03	1.810	1.940	1.810	1.910	1.910	28,902,300
2022-08-02	1.940	1.940	1.850	1.850	1.850	24,626,900
2022-08-01	1.950	2.010	1.930	1.950	1.950	17,039,880
2022-07-29	2.010	2.020	1.930	1.950	1.950	24,335,269
2022-07-28	1.980	2.050	1.980	2.020	2.020	27,188,900
2022-07-27	2.120	2.120	2.000	2.000	2.000	49,452,561
2022-07-26	2.180	2.230	2.080	2.110	2.110	55,568,076
2022-07-25	2.030	2.130	2.010	2.130	2.130	37,882,790
2022-07-22	1.940	2.040	1.930	2.030	2.030	37,955,120
2022-07-21	1.970	2.030	1.930	1.940	1.940	37,406,523
2022-07-20	1.860	1.960	1.840	1.960	1.960	37,828,247
2022-07-19	1.790	1.880	1.790	1.870	1.870	31,027,597
2022-07-18	1.750	1.800	1.730	1.790	1.790	11,509,261
2022-07-15	1.810	1.830	1.750	1.750	1.750	19,592,346
2022-07-14	1.870	1.910	1.830	1.840	1.840	18,527,600
2022-07-13	1.810	1.900	1.800	1.860	1.860	19,231,485
2022-07-12	1.770	1.840	1.760	1.820	1.820	22,546,519
2022-07-11	1.790	1.790	1.750	1.770	1.770	12,672,361
2022-07-08	1.770	1.800	1.760	1.790	1.790	11,151,877
2022-07-07	1.750	1.780	1.740	1.770	1.770	10,988,863
2022-07-06	1.740	1.790	1.730	1.770	1.770	12,976,333
2022-07-05	1.810	1.810	1.730	1.750	1.750	18,135,986
2022-07-04	1.830	1.840	1.790	1.810	1.810	23,338,545
2022-07-01	1.760	1.850	1.750	1.850	1.850	38,096,882
2022-06-30	1.750	1.800	1.740	1.760	1.760	14,475,912
2022-06-29	1.750	1.780	1.740	1.750	1.750	13,325,062
2022-06-28	1.730	1.770	1.720	1.760	1.760	16,359,141
2022-06-27	1.750	1.770	1.730	1.740	1.740	15,949,568
2022-06-24	1.720	1.800	1.710	1.770	1.770	23,060,547
2022-06-23	1.810	1.810	1.730	1.740	1.740	29,431,345
2022-06-22	1.870	1.880	1.810	1.820	1.820	17,719,020
2022-06-21	1.880	1.900	1.870	1.880	1.880	10,578,385
2022-06-20	1.880	1.900	1.860	1.870	1.870	13,174,660
2022-06-17	1.910	1.910	1.860	1.880	1.880	16,584,342
2022-06-16	1.890	1.950	1.880	1.920	1.920	15,803,477
2022-06-15	1.900	1.920	1.880	1.900	1.900	16,260,455
2022-06-14	1.900	1.910	1.860	1.900	1.900	15,452,017
2022-06-13	1.910	1.940	1.900	1.910	1.910	12,730,235
2022-06-10	1.920	1.980	1.900	1.930	1.930	19,549,260
2022-06-09	1.960	1.980	1.890	1.910	1.910	30,387,476
2022-06-08	1.890	1.980	1.880	1.980	1.980	41,465,106
2022-06-07	1.900	1.940	1.870	1.890	1.890	18,089,812
2022-06-06	1.900	1.910	1.860	1.900	1.900	18,409,577
2022-06-02	1.940	1.950	1.890	1.900	1.900	18,025,655
2022-06-01	1.920	1.960	1.920	1.930	1.930	13,719,968
2022-05-31	1.940	1.970	1.900	1.940	1.940	16,228,873
2022-05-30	1.920	2.000	1.870	1.970	1.970	25,044,820
2022-05-27	2.000	2.030	1.900	1.910	1.910	36,434,011
2022-05-26	2.050	2.050	1.960	2.000	2.000	23,132,921
2022-05-25	2.060	2.070	2.000	2.060	2.060	33,262,543
2022-05-24	2.210	2.220	2.100	2.100	2.100	29,196,996
2022-05-23	2.180	2.240	2.140	2.210	2.210	34,057,038
2022-05-20	2.080	2.190	2.080	2.170	2.170	41,647,288
2022-05-19	2.070	2.180	2.050	2.100	2.100	52,012,729
2022-05-18	1.980	2.080	1.950	2.080	2.080	38,732,363
2022-05-17	1.980	2.030	1.890	1.980	1.980	54,065,232
2022-05-16	1.980	2.020	1.980	1.980	1.980	72,783,280
2022-05-13	2.080	2.080	2.080	2.080	2.080	1,559,300
2022-05-12	2.190	2.190	2.190	2.190	2.190	930,100

← NewerPage 18 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.