Jiangxi Zhengbang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.880 | 2.900 | 2.790 | 2.890 | 2.890 | 158,777,906 |
| 2026-10-22 | 2.870 | 2.950 | 2.860 | 2.900 | 2.900 | 134,499,608 |
| 2026-10-21 | 2.830 | 2.900 | 2.820 | 2.870 | 2.870 | 101,974,911 |
| 2026-10-20 | 2.850 | 2.930 | 2.830 | 2.840 | 2.840 | 91,203,292 |
| 2026-10-19 | 2.840 | 2.890 | 2.830 | 2.850 | 2.850 | 78,083,710 |
| 2026-10-16 | 2.810 | 2.890 | 2.800 | 2.850 | 2.850 | 100,409,112 |
| 2026-10-15 | 2.820 | 2.830 | 2.780 | 2.800 | 2.800 | 108,295,484 |
| 2026-10-14 | 2.880 | 2.900 | 2.840 | 2.850 | 2.850 | 84,859,062 |
| 2026-10-13 | 2.890 | 2.920 | 2.860 | 2.890 | 2.890 | 82,864,398 |
| 2026-10-12 | 2.910 | 2.940 | 2.890 | 2.900 | 2.900 | 86,056,531 |
| 2026-10-09 | 2.890 | 2.930 | 2.880 | 2.910 | 2.910 | 94,149,695 |
| 2026-10-08 | 2.930 | 2.950 | 2.870 | 2.880 | 2.880 | 107,350,023 |
| 2026-09-30 | 2.930 | 2.940 | 2.900 | 2.920 | 2.920 | 66,477,430 |
| 2026-09-29 | 2.900 | 2.940 | 2.900 | 2.920 | 2.920 | 67,221,133 |
| 2026-09-28 | 2.900 | 2.940 | 2.880 | 2.910 | 2.910 | 116,994,305 |
| 2026-09-24 | 2.960 | 2.960 | 2.910 | 2.920 | 2.920 | 108,536,664 |
| 2026-09-23 | 3.010 | 3.020 | 2.950 | 2.960 | 2.960 | 125,964,398 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-09 | 0.7000 CNY |
| 2020-05-22 | 0.0700 CNY |
| 2019-05-23 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.