ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.180 | 3.270 | 3.160 | 3.240 | 3.240 | 13,331,053 |
| 2021-11-08 | 3.120 | 3.180 | 3.110 | 3.170 | 3.170 | 11,419,560 |
| 2021-11-05 | 3.080 | 3.180 | 3.070 | 3.130 | 3.130 | 15,084,215 |
| 2021-11-04 | 3.090 | 3.120 | 3.060 | 3.080 | 3.080 | 14,095,867 |
| 2021-11-03 | 3.100 | 3.170 | 3.080 | 3.110 | 3.110 | 10,723,960 |
| 2021-11-02 | 3.140 | 3.180 | 3.060 | 3.090 | 3.090 | 9,892,103 |
| 2021-11-01 | 3.120 | 3.190 | 3.100 | 3.160 | 3.160 | 9,341,060 |
| 2021-10-29 | 3.080 | 3.160 | 3.060 | 3.140 | 3.140 | 8,740,401 |
| 2021-10-28 | 3.100 | 3.140 | 3.050 | 3.080 | 3.080 | 9,635,705 |
| 2021-10-27 | 3.120 | 3.130 | 3.040 | 3.060 | 3.060 | 18,422,342 |
| 2021-10-26 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 11,553,720 |
| 2021-10-25 | 3.360 | 3.370 | 3.180 | 3.210 | 3.210 | 21,874,320 |
| 2021-10-22 | 3.350 | 3.420 | 3.310 | 3.360 | 3.360 | 18,584,020 |
| 2021-10-21 | 3.400 | 3.470 | 3.330 | 3.360 | 3.360 | 17,251,519 |
| 2021-10-20 | 3.400 | 3.540 | 3.360 | 3.430 | 3.430 | 23,188,022 |
| 2021-10-19 | 3.470 | 3.490 | 3.380 | 3.400 | 3.400 | 20,603,280 |
| 2021-10-18 | 3.310 | 3.470 | 3.310 | 3.470 | 3.470 | 26,883,868 |
| 2021-10-15 | 3.320 | 3.440 | 3.280 | 3.370 | 3.370 | 27,228,510 |
| 2021-10-14 | 3.380 | 3.430 | 3.310 | 3.350 | 3.350 | 22,958,141 |
← NewerPage 21 of 21 · 1,219 trading days
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.