ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 685,200 |
| 2022-05-10 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 555,500 |
| 2022-05-09 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 213,000 |
| 2022-05-06 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 109,400 |
| 2022-05-05 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2022-04-29 | 2.770 | 2.870 | 2.770 | 2.830 | 2.830 | 20,991,393 |
| 2022-04-28 | 2.800 | 2.830 | 2.690 | 2.740 | 2.740 | 20,389,169 |
| 2022-04-27 | 2.650 | 2.840 | 2.550 | 2.830 | 2.830 | 28,313,806 |
| 2022-04-26 | 2.920 | 2.990 | 2.690 | 2.720 | 2.720 | 32,151,360 |
| 2022-04-25 | 3.150 | 3.150 | 2.900 | 2.910 | 2.910 | 30,805,350 |
| 2022-04-22 | 3.270 | 3.280 | 3.170 | 3.190 | 3.190 | 22,608,767 |
| 2022-04-21 | 3.410 | 3.450 | 3.280 | 3.290 | 3.290 | 30,341,210 |
| 2022-04-20 | 3.610 | 3.630 | 3.430 | 3.450 | 3.450 | 26,446,828 |
| 2022-04-19 | 3.450 | 3.570 | 3.440 | 3.520 | 3.520 | 31,253,671 |
| 2022-04-18 | 3.410 | 3.450 | 3.350 | 3.440 | 3.440 | 24,332,554 |
| 2022-04-15 | 3.520 | 3.550 | 3.400 | 3.450 | 3.450 | 37,723,500 |
| 2022-04-14 | 3.640 | 3.700 | 3.550 | 3.560 | 3.560 | 25,464,720 |
| 2022-04-13 | 3.800 | 3.800 | 3.600 | 3.610 | 3.610 | 31,453,370 |
| 2022-04-12 | 3.810 | 3.880 | 3.690 | 3.840 | 3.840 | 27,997,519 |
| 2022-04-11 | 4.000 | 4.000 | 3.720 | 3.780 | 3.780 | 41,586,175 |
| 2022-04-08 | 4.020 | 4.070 | 3.880 | 4.050 | 4.050 | 34,223,974 |
| 2022-04-07 | 4.250 | 4.270 | 4.010 | 4.030 | 4.030 | 42,330,340 |
| 2022-04-06 | 4.200 | 4.290 | 4.180 | 4.280 | 4.280 | 33,987,940 |
| 2022-04-01 | 4.330 | 4.330 | 4.160 | 4.170 | 4.170 | 44,291,185 |
| 2022-03-31 | 4.260 | 4.380 | 4.220 | 4.340 | 4.340 | 51,398,155 |
| 2022-03-30 | 4.220 | 4.340 | 4.150 | 4.290 | 4.290 | 45,938,180 |
| 2022-03-29 | 4.330 | 4.350 | 4.160 | 4.180 | 4.180 | 50,824,823 |
| 2022-03-28 | 4.510 | 4.580 | 4.200 | 4.330 | 4.330 | 92,582,480 |
| 2022-03-25 | 4.690 | 4.990 | 4.580 | 4.610 | 4.610 | 100,396,523 |
| 2022-03-24 | 4.570 | 4.910 | 4.490 | 4.720 | 4.720 | 102,468,541 |
| 2022-03-23 | 4.820 | 4.890 | 4.610 | 4.610 | 4.610 | 91,328,839 |
| 2022-03-22 | 4.750 | 5.130 | 4.610 | 4.890 | 4.890 | 138,316,985 |
| 2022-03-21 | 4.550 | 4.900 | 4.480 | 4.820 | 4.820 | 122,135,697 |
| 2022-03-18 | 4.710 | 4.790 | 4.580 | 4.720 | 4.720 | 97,123,166 |
| 2022-03-17 | 4.710 | 5.030 | 4.590 | 4.820 | 4.820 | 152,188,504 |
| 2022-03-16 | 4.540 | 4.900 | 4.290 | 4.700 | 4.700 | 149,250,373 |
| 2022-03-15 | 4.660 | 4.900 | 4.490 | 4.490 | 4.490 | 157,478,713 |
| 2022-03-14 | 4.740 | 5.230 | 4.600 | 4.990 | 4.990 | 231,301,907 |
| 2022-03-11 | 4.180 | 4.750 | 4.110 | 4.750 | 4.750 | 107,097,594 |
| 2022-03-10 | 4.880 | 5.000 | 4.320 | 4.320 | 4.320 | 198,081,133 |
| 2022-03-09 | 4.240 | 4.620 | 4.180 | 4.620 | 4.620 | 194,677,266 |
| 2022-03-08 | 3.840 | 4.200 | 3.720 | 4.200 | 4.200 | 131,308,278 |
| 2022-03-07 | 3.830 | 3.890 | 3.800 | 3.820 | 3.820 | 32,622,360 |
| 2022-03-04 | 4.000 | 4.030 | 3.830 | 3.840 | 3.840 | 57,330,549 |
| 2022-03-03 | 4.160 | 4.170 | 4.010 | 4.040 | 4.040 | 51,955,515 |
| 2022-03-02 | 4.000 | 4.170 | 3.960 | 4.120 | 4.120 | 57,704,304 |
| 2022-03-01 | 4.000 | 4.140 | 3.980 | 4.060 | 4.060 | 65,259,899 |
| 2022-02-28 | 4.190 | 4.260 | 3.990 | 4.050 | 4.050 | 77,658,309 |
| 2022-02-25 | 4.350 | 4.530 | 4.180 | 4.190 | 4.190 | 97,296,349 |
| 2022-02-24 | 4.460 | 4.650 | 4.240 | 4.360 | 4.360 | 153,748,818 |
| 2022-02-23 | 5.000 | 5.320 | 4.500 | 4.710 | 4.710 | 232,300,930 |
| 2022-02-22 | 4.400 | 4.840 | 4.310 | 4.840 | 4.840 | 148,080,795 |
| 2022-02-21 | 4.050 | 4.400 | 3.860 | 4.400 | 4.400 | 114,702,629 |
| 2022-02-18 | 3.860 | 4.140 | 3.860 | 4.000 | 4.000 | 88,904,026 |
| 2022-02-17 | 3.740 | 4.160 | 3.670 | 3.900 | 3.900 | 127,457,792 |
| 2022-02-16 | 3.870 | 3.900 | 3.730 | 3.780 | 3.780 | 32,341,133 |
| 2022-02-15 | 3.750 | 3.880 | 3.630 | 3.820 | 3.820 | 47,448,242 |
| 2022-02-14 | 3.750 | 3.760 | 3.650 | 3.750 | 3.750 | 28,230,264 |
| 2022-02-11 | 3.770 | 3.800 | 3.650 | 3.720 | 3.720 | 43,260,125 |
| 2022-02-10 | 3.820 | 3.830 | 3.720 | 3.770 | 3.770 | 35,257,814 |
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.