ZJBC Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.840 | 3.860 | 3.760 | 3.770 | 3.770 | 23,244,560 |
| 2025-10-23 | 3.860 | 3.880 | 3.790 | 3.840 | 3.840 | 20,215,277 |
| 2025-10-22 | 3.900 | 3.950 | 3.850 | 3.890 | 3.890 | 20,341,580 |
| 2025-10-21 | 3.950 | 3.950 | 3.870 | 3.910 | 3.910 | 22,955,099 |
| 2025-10-20 | 3.870 | 4.050 | 3.870 | 3.950 | 3.950 | 34,194,963 |
| 2025-10-17 | 3.900 | 3.950 | 3.850 | 3.850 | 3.850 | 33,155,900 |
| 2025-10-16 | 4.000 | 4.070 | 3.870 | 3.890 | 3.890 | 47,945,835 |
| 2025-10-15 | 3.840 | 4.050 | 3.830 | 4.000 | 4.000 | 64,941,863 |
| 2025-10-14 | 3.780 | 3.980 | 3.740 | 3.840 | 3.840 | 66,159,788 |
| 2025-10-13 | 3.500 | 3.920 | 3.400 | 3.790 | 3.790 | 65,046,292 |
| 2025-10-10 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 29,964,738 |
| 2025-10-09 | 3.580 | 3.600 | 3.490 | 3.540 | 3.540 | 31,882,780 |
| 2025-09-30 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 38,872,925 |
| 2025-09-29 | 3.740 | 3.750 | 3.540 | 3.630 | 3.630 | 75,981,941 |
| 2025-09-26 | 3.440 | 3.730 | 3.370 | 3.730 | 3.730 | 45,293,820 |
| 2025-09-25 | 3.380 | 3.450 | 3.360 | 3.390 | 3.390 | 24,309,980 |
| 2025-09-24 | 3.300 | 3.390 | 3.280 | 3.380 | 3.380 | 21,503,100 |
| 2025-09-23 | 3.370 | 3.380 | 3.210 | 3.300 | 3.300 | 26,891,107 |
| 2025-09-22 | 3.380 | 3.390 | 3.330 | 3.380 | 3.380 | 16,983,494 |
| 2025-09-19 | 3.370 | 3.400 | 3.330 | 3.380 | 3.380 | 19,665,860 |
| 2025-09-18 | 3.490 | 3.490 | 3.340 | 3.370 | 3.370 | 29,354,975 |
| 2025-09-17 | 3.540 | 3.550 | 3.470 | 3.490 | 3.490 | 25,760,500 |
| 2025-09-16 | 3.520 | 3.550 | 3.480 | 3.550 | 3.550 | 17,862,760 |
| 2025-09-15 | 3.570 | 3.570 | 3.490 | 3.510 | 3.510 | 23,565,400 |
| 2025-09-12 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 21,379,880 |
| 2025-09-11 | 3.560 | 3.620 | 3.510 | 3.610 | 3.610 | 27,278,747 |
| 2025-09-10 | 3.500 | 3.600 | 3.500 | 3.570 | 3.570 | 27,105,962 |
| 2025-09-09 | 3.590 | 3.600 | 3.490 | 3.500 | 3.500 | 21,279,700 |
| 2025-09-08 | 3.550 | 3.570 | 3.490 | 3.550 | 3.550 | 21,017,680 |
| 2025-09-05 | 3.500 | 3.570 | 3.430 | 3.570 | 3.570 | 24,630,920 |
| 2025-09-04 | 3.530 | 3.590 | 3.450 | 3.500 | 3.500 | 24,999,340 |
| 2025-09-03 | 3.620 | 3.650 | 3.510 | 3.530 | 3.530 | 23,046,395 |
| 2025-09-02 | 3.710 | 3.730 | 3.590 | 3.630 | 3.630 | 32,384,472 |
| 2025-09-01 | 3.660 | 3.790 | 3.660 | 3.720 | 3.720 | 32,417,969 |
| 2025-08-29 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 25,197,457 |
| 2025-08-28 | 3.700 | 3.760 | 3.590 | 3.720 | 3.720 | 40,596,789 |
| 2025-08-27 | 3.930 | 3.970 | 3.730 | 3.740 | 3.740 | 48,277,598 |
| 2025-08-26 | 4.060 | 4.060 | 3.900 | 3.940 | 3.940 | 34,102,620 |
| 2025-08-25 | 3.970 | 4.050 | 3.890 | 4.040 | 4.040 | 39,010,286 |
| 2025-08-22 | 3.940 | 4.000 | 3.910 | 3.970 | 3.970 | 32,310,093 |
| 2025-08-21 | 3.960 | 4.250 | 3.940 | 3.980 | 3.980 | 46,756,300 |
| 2025-08-20 | 3.900 | 3.950 | 3.860 | 3.950 | 3.950 | 23,997,063 |
| 2025-08-19 | 3.950 | 3.980 | 3.880 | 3.900 | 3.900 | 29,744,675 |
| 2025-08-18 | 3.990 | 4.000 | 3.920 | 3.940 | 3.940 | 32,041,043 |
| 2025-08-15 | 3.870 | 3.980 | 3.870 | 3.980 | 3.980 | 28,981,851 |
| 2025-08-14 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 49,422,392 |
| 2025-08-13 | 4.180 | 4.200 | 4.010 | 4.040 | 4.040 | 56,694,600 |
| 2025-08-12 | 4.330 | 4.490 | 4.080 | 4.120 | 4.120 | 90,160,243 |
| 2025-08-11 | 4.160 | 4.350 | 4.020 | 4.320 | 4.320 | 65,484,568 |
| 2025-08-08 | 4.100 | 4.290 | 4.040 | 4.210 | 4.210 | 83,376,954 |
| 2025-08-07 | 4.170 | 4.300 | 3.940 | 4.080 | 4.080 | 99,066,331 |
| 2025-08-06 | 3.830 | 3.970 | 3.810 | 3.960 | 3.960 | 58,100,689 |
| 2025-08-05 | 3.750 | 3.980 | 3.720 | 3.840 | 3.840 | 73,622,692 |
| 2025-08-04 | 3.660 | 3.810 | 3.620 | 3.710 | 3.710 | 40,599,140 |
| 2025-08-01 | 3.880 | 3.930 | 3.640 | 3.700 | 3.700 | 85,750,566 |
| 2025-07-31 | 3.710 | 3.850 | 3.710 | 3.850 | 3.850 | 32,427,376 |
| 2025-07-30 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 17,049,540 |
| 2025-07-29 | 3.580 | 3.600 | 3.500 | 3.550 | 3.550 | 16,425,740 |
| 2025-07-28 | 3.570 | 3.620 | 3.550 | 3.600 | 3.600 | 16,403,202 |
| 2025-07-25 | 3.530 | 3.650 | 3.530 | 3.570 | 3.570 | 29,361,382 |
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.