ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.700 | 3.860 | 3.610 | 3.830 | 3.830 | 58,435,184 |
| 2022-02-08 | 3.500 | 3.640 | 3.360 | 3.640 | 3.640 | 44,863,414 |
| 2022-02-07 | 3.570 | 3.700 | 3.440 | 3.480 | 3.480 | 46,254,447 |
| 2022-01-28 | 3.290 | 3.590 | 3.290 | 3.590 | 3.590 | 40,433,372 |
| 2022-01-27 | 3.510 | 3.510 | 3.230 | 3.260 | 3.260 | 44,907,674 |
| 2022-01-26 | 3.460 | 3.580 | 3.440 | 3.510 | 3.510 | 34,132,503 |
| 2022-01-25 | 3.900 | 3.900 | 3.520 | 3.520 | 3.520 | 73,369,700 |
| 2022-01-24 | 3.870 | 3.960 | 3.800 | 3.910 | 3.910 | 49,254,683 |
| 2022-01-21 | 3.740 | 3.950 | 3.740 | 3.880 | 3.880 | 42,468,160 |
| 2022-01-20 | 4.000 | 4.040 | 3.870 | 3.900 | 3.900 | 57,308,627 |
| 2022-01-19 | 3.930 | 4.120 | 3.890 | 4.080 | 4.080 | 78,380,284 |
| 2022-01-18 | 4.380 | 4.380 | 3.980 | 4.020 | 4.020 | 140,700,379 |
| 2022-01-17 | 3.840 | 4.170 | 3.770 | 4.170 | 4.170 | 108,793,081 |
| 2022-01-14 | 3.890 | 3.990 | 3.770 | 3.790 | 3.790 | 78,517,393 |
| 2022-01-13 | 3.720 | 4.050 | 3.690 | 3.920 | 3.920 | 116,175,495 |
| 2022-01-12 | 3.600 | 3.810 | 3.570 | 3.680 | 3.680 | 33,971,075 |
| 2022-01-11 | 3.620 | 3.660 | 3.580 | 3.590 | 3.590 | 22,254,978 |
| 2022-01-10 | 3.620 | 3.710 | 3.520 | 3.650 | 3.650 | 28,171,980 |
| 2022-01-07 | 3.760 | 3.880 | 3.620 | 3.640 | 3.640 | 42,534,753 |
| 2022-01-06 | 3.800 | 3.810 | 3.730 | 3.750 | 3.750 | 27,100,921 |
| 2022-01-05 | 3.770 | 3.850 | 3.720 | 3.830 | 3.830 | 36,516,535 |
| 2022-01-04 | 3.620 | 3.850 | 3.570 | 3.800 | 3.800 | 49,558,605 |
| 2021-12-31 | 3.630 | 3.690 | 3.610 | 3.610 | 3.610 | 21,385,280 |
| 2021-12-30 | 3.560 | 3.700 | 3.530 | 3.650 | 3.650 | 37,028,976 |
| 2021-12-29 | 3.540 | 3.580 | 3.490 | 3.550 | 3.550 | 24,634,095 |
| 2021-12-28 | 3.630 | 3.650 | 3.530 | 3.590 | 3.590 | 25,687,067 |
| 2021-12-27 | 3.530 | 3.640 | 3.480 | 3.630 | 3.630 | 33,477,165 |
| 2021-12-24 | 3.590 | 3.630 | 3.490 | 3.560 | 3.560 | 41,102,334 |
| 2021-12-23 | 3.680 | 3.710 | 3.550 | 3.560 | 3.560 | 64,287,155 |
| 2021-12-22 | 3.760 | 4.100 | 3.740 | 3.780 | 3.780 | 87,160,670 |
| 2021-12-21 | 3.460 | 3.800 | 3.440 | 3.730 | 3.730 | 72,639,988 |
| 2021-12-20 | 3.890 | 3.950 | 3.760 | 3.780 | 3.780 | 63,088,065 |
| 2021-12-17 | 4.020 | 4.130 | 3.960 | 4.000 | 4.000 | 74,794,698 |
| 2021-12-16 | 4.270 | 4.270 | 3.900 | 3.980 | 3.980 | 133,693,681 |
| 2021-12-15 | 3.570 | 3.960 | 3.530 | 3.960 | 3.960 | 90,304,397 |
| 2021-12-14 | 3.460 | 3.640 | 3.440 | 3.600 | 3.600 | 72,416,526 |
| 2021-12-13 | 3.610 | 3.650 | 3.480 | 3.500 | 3.500 | 69,135,673 |
| 2021-12-10 | 3.720 | 3.780 | 3.570 | 3.610 | 3.610 | 111,782,118 |
| 2021-12-09 | 3.590 | 3.840 | 3.490 | 3.840 | 3.840 | 153,121,490 |
| 2021-12-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 23,328,334 |
| 2021-12-07 | 3.180 | 3.190 | 3.140 | 3.170 | 3.170 | 9,939,460 |
| 2021-12-06 | 3.190 | 3.220 | 3.140 | 3.170 | 3.170 | 13,935,900 |
| 2021-12-03 | 3.200 | 3.230 | 3.170 | 3.190 | 3.190 | 10,028,554 |
| 2021-12-02 | 3.280 | 3.280 | 3.170 | 3.180 | 3.180 | 17,729,620 |
| 2021-12-01 | 3.190 | 3.260 | 3.180 | 3.260 | 3.260 | 14,981,065 |
| 2021-11-30 | 3.130 | 3.240 | 3.120 | 3.190 | 3.190 | 19,867,141 |
| 2021-11-29 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 15,683,728 |
| 2021-11-26 | 3.200 | 3.320 | 3.120 | 3.170 | 3.170 | 28,123,622 |
| 2021-11-25 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 12,133,295 |
| 2021-11-24 | 3.290 | 3.300 | 3.210 | 3.250 | 3.250 | 14,847,975 |
| 2021-11-23 | 3.290 | 3.290 | 3.220 | 3.260 | 3.260 | 13,284,081 |
| 2021-11-22 | 3.340 | 3.340 | 3.230 | 3.250 | 3.250 | 13,388,774 |
| 2021-11-19 | 3.310 | 3.360 | 3.280 | 3.320 | 3.320 | 11,361,633 |
| 2021-11-18 | 3.410 | 3.430 | 3.310 | 3.310 | 3.310 | 13,379,973 |
| 2021-11-17 | 3.330 | 3.450 | 3.330 | 3.430 | 3.430 | 13,956,618 |
| 2021-11-16 | 3.410 | 3.430 | 3.340 | 3.360 | 3.360 | 12,806,241 |
| 2021-11-15 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 15,005,901 |
| 2021-11-12 | 3.330 | 3.360 | 3.290 | 3.340 | 3.340 | 13,734,280 |
| 2021-11-11 | 3.270 | 3.370 | 3.260 | 3.340 | 3.340 | 17,498,197 |
| 2021-11-10 | 3.260 | 3.270 | 3.210 | 3.260 | 3.260 | 13,404,853 |
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.