Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.940	29.670	28.910	29.530	21.020	1,183,700
2024-07-26	29.670	29.850	28.820	29.120	20.728	1,690,112
2024-07-25	28.410	29.930	28.410	29.710	21.148	2,259,810
2024-07-24	28.350	29.090	28.010	28.750	20.465	1,936,760
2024-07-23	28.620	29.120	28.190	28.350	20.180	1,840,398
2024-07-22	27.420	29.080	27.300	28.610	20.365	2,551,038
2024-07-19	26.220	27.660	26.100	27.410	19.511	2,619,120
2024-07-18	25.630	26.370	25.080	26.220	18.664	1,508,710
2024-07-17	26.310	26.310	25.450	25.660	18.265	1,523,340
2024-07-16	26.110	26.370	25.850	26.220	18.664	1,225,000
2024-07-15	26.430	26.440	25.670	26.120	18.593	1,715,070
2024-07-12	26.000	26.450	25.700	26.440	18.821	2,157,288
2024-07-11	25.360	25.800	25.050	25.800	18.365	1,498,308
2024-07-10	25.180	25.340	24.810	25.000	17.796	1,101,870
2024-07-09	25.090	25.440	24.220	25.100	17.867	2,255,820
2024-07-08	25.980	25.980	24.900	24.960	17.767	2,489,760
2024-07-05	26.020	26.030	25.220	25.940	18.465	2,269,400
2024-07-04	26.690	27.060	25.500	25.870	18.415	2,727,760
2024-07-03	27.700	27.700	26.660	26.830	19.098	1,704,780
2024-07-02	27.930	28.250	27.400	27.940	19.782	1,257,900
2024-07-01	28.360	28.600	27.580	28.080	19.881	1,468,180
2024-06-28	28.000	28.680	27.810	28.340	20.065	977,340
2024-06-27	28.550	28.950	28.110	28.150	19.930	1,375,220
2024-06-26	28.520	28.710	28.120	28.550	20.213	1,424,920
2024-06-25	29.000	29.240	28.270	28.530	20.199	1,739,500
2024-06-24	30.430	30.430	28.820	28.920	20.475	2,317,910
2024-06-21	29.750	31.600	29.560	30.510	21.601	3,575,740
2024-06-20	31.380	31.390	29.660	29.750	21.063	2,647,680
2024-06-19	32.000	32.180	31.220	31.390	22.224	1,318,660
2024-06-18	31.610	32.480	31.610	32.000	22.656	1,397,200
2024-06-17	32.170	32.730	31.730	31.910	22.592	1,469,160
2024-06-14	33.400	33.500	32.180	32.420	22.953	2,696,470
2024-06-13	34.390	34.600	33.110	33.480	23.704	2,392,460
2024-06-12	34.000	34.640	33.670	34.290	24.277	1,088,780
2024-06-11	34.700	35.200	33.810	34.300	24.284	1,582,630
2024-06-07	34.480	35.500	33.600	34.430	24.377	1,951,740
2024-06-06	36.080	36.970	34.000	34.330	24.306	2,831,640
2024-06-05	36.100	37.010	35.630	36.410	25.778	1,803,900
2024-06-04	36.200	36.600	35.660	36.150	25.594	1,186,360
2024-06-03	36.900	37.060	35.830	36.380	25.757	2,684,780
2024-05-31	35.810	37.190	35.750	36.490	25.835	2,083,060
2024-05-30	35.480	36.550	35.160	35.730	25.297	1,620,500
2024-05-29	35.530	35.740	34.970	35.400	25.063	1,087,310
2024-05-28	36.390	36.390	35.630	35.770	25.325	1,178,800
2024-05-27	36.010	36.680	35.500	36.390	25.764	1,712,760
2024-05-24	36.420	36.910	35.980	36.030	25.509	1,320,830
2024-05-23	36.800	37.200	36.610	36.700	25.984	1,169,210
2024-05-22	36.930	38.020	36.670	36.920	26.139	1,841,770
2024-05-21	37.510	37.780	36.600	36.910	26.132	1,590,120
2024-05-20	37.060	38.440	36.610	37.470	26.529	3,559,220
2024-05-17	36.690	37.500	35.980	37.000	26.196	3,219,580
2024-05-16	36.880	37.340	35.820	36.700	25.984	3,143,280
2024-05-15	37.020	38.880	36.600	36.840	26.083	5,852,700
2024-05-14	34.550	38.000	34.550	37.020	26.210	6,061,833
2024-05-13	35.320	35.500	34.300	34.550	24.461	1,731,940
2024-05-10	35.950	36.200	35.000	35.500	25.134	1,640,240
2024-05-09	34.660	36.560	34.570	35.950	25.453	2,606,660
2024-05-08	35.800	36.000	34.400	34.660	24.539	2,354,562
2024-05-07	35.120	36.280	34.910	36.000	25.488	2,394,742
2024-05-06	35.400	35.400	34.280	35.160	24.893	1,722,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1730 CNY
2025-06-11	0.1100 CNY
2024-07-03	0.1500 CNY
2023-07-13	0.0420 CNY
2022-07-14	0.0200 CNY
2020-07-23	0.0120 CNY
2019-07-04	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.