ZJBC Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.340	2.390	2.300	2.330	2.330	14,414,460
2025-01-21	2.400	2.410	2.280	2.280	2.280	17,546,686
2025-01-20	2.380	2.420	2.360	2.400	2.400	9,236,340
2025-01-17	2.380	2.390	2.350	2.370	2.370	9,773,100
2025-01-16	2.370	2.410	2.360	2.390	2.390	13,966,900
2025-01-15	2.340	2.430	2.330	2.400	2.400	16,701,240
2025-01-14	2.280	2.370	2.270	2.350	2.350	15,947,700
2025-01-13	2.210	2.280	2.190	2.270	2.270	10,927,900
2025-01-10	2.340	2.350	2.240	2.250	2.250	17,556,100
2025-01-09	2.280	2.390	2.260	2.360	2.360	18,629,960
2025-01-08	2.260	2.300	2.190	2.280	2.280	18,441,680
2025-01-07	2.190	2.280	2.170	2.280	2.280	17,970,400
2025-01-06	2.290	2.340	2.220	2.220	2.220	22,152,040
2025-01-03	2.430	2.440	2.340	2.340	2.340	22,252,866
2025-01-02	2.500	2.510	2.460	2.460	2.460	27,496,386
2024-12-31	2.520	2.660	2.520	2.590	2.590	42,856,866
2024-12-30	2.450	2.580	2.420	2.530	2.530	28,728,507
2024-12-27	2.560	2.650	2.500	2.510	2.510	23,729,480
2024-12-26	2.450	2.550	2.420	2.540	2.540	21,263,340
2024-12-25	2.620	2.670	2.510	2.510	2.510	28,885,708
2024-12-24	2.650	2.700	2.570	2.640	2.640	34,384,507
2024-12-23	2.800	2.830	2.710	2.710	2.710	26,840,700
2024-12-20	2.770	2.880	2.770	2.850	2.850	32,587,496
2024-12-19	2.740	2.790	2.620	2.770	2.770	32,009,736
2024-12-18	2.680	2.790	2.680	2.740	2.740	25,666,839
2024-12-17	2.890	2.930	2.710	2.710	2.710	34,175,215
2024-12-16	2.750	2.870	2.710	2.850	2.850	29,988,480
2024-12-13	2.770	2.800	2.710	2.770	2.770	39,178,544
2024-12-12	2.690	2.850	2.690	2.850	2.850	29,398,340
2024-12-11	2.660	2.790	2.660	2.710	2.710	27,262,152
2024-12-10	2.790	2.820	2.650	2.680	2.680	32,246,300
2024-12-09	2.730	2.820	2.670	2.750	2.750	41,861,393
2024-12-06	2.850	2.890	2.750	2.800	2.800	66,320,339
2024-12-05	2.580	2.750	2.580	2.750	2.750	20,101,802
2024-12-04	2.700	2.750	2.560	2.620	2.620	53,950,542
2024-12-03	2.680	2.680	2.550	2.680	2.680	61,925,300
2024-12-02	2.430	2.550	2.380	2.550	2.550	20,088,100
2024-11-29	2.400	2.430	2.360	2.430	2.430	52,440,440
2024-11-28	2.310	2.310	2.310	2.310	2.310	5,185,400
2024-11-27	2.260	2.290	2.170	2.200	2.200	42,001,360
2024-11-26	2.420	2.450	2.280	2.280	2.280	52,505,903
2024-11-25	2.350	2.400	2.340	2.400	2.400	40,682,084
2024-11-22	2.250	2.350	2.250	2.290	2.290	47,305,045
2024-11-21	2.120	2.240	2.120	2.240	2.240	30,555,293
2024-11-20	2.050	2.130	2.040	2.130	2.130	19,188,040
2024-11-19	2.140	2.150	2.050	2.070	2.070	29,561,720
2024-11-18	2.180	2.220	2.130	2.160	2.160	25,016,350
2024-11-15	2.160	2.210	2.150	2.180	2.180	24,597,640
2024-11-14	2.150	2.220	2.140	2.180	2.180	25,379,391
2024-11-13	2.160	2.200	2.130	2.160	2.160	20,056,711
2024-11-12	2.210	2.240	2.150	2.180	2.180	31,203,014
2024-11-11	2.180	2.220	2.160	2.210	2.210	22,706,258
2024-11-08	2.260	2.260	2.150	2.180	2.180	37,906,852
2024-11-07	2.260	2.290	2.220	2.260	2.260	28,067,232
2024-11-06	2.250	2.300	2.210	2.260	2.260	32,437,880
2024-11-05	2.220	2.320	2.210	2.290	2.290	45,635,260
2024-11-04	2.180	2.250	2.120	2.210	2.210	23,924,480
2024-11-01	2.150	2.250	2.130	2.210	2.210	32,622,425
2024-10-31	2.140	2.170	2.100	2.150	2.150	31,810,983
2024-10-30	2.160	2.230	2.130	2.180	2.180	27,203,862

← NewerPage 8 of 21 · 1,218 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.