Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.500	34.790	33.500	34.400	24.355	2,072,378
2024-04-29	32.800	33.950	32.800	33.730	23.881	1,979,040
2024-04-26	32.300	33.600	32.300	32.780	23.208	2,216,060
2024-04-25	32.000	32.500	31.390	31.820	22.529	1,602,300
2024-04-24	31.650	32.810	31.650	32.150	22.762	1,602,580
2024-04-23	31.160	31.990	30.770	31.620	22.387	1,410,010
2024-04-22	30.800	32.290	30.800	31.200	22.090	1,716,750
2024-04-19	31.000	31.250	30.440	31.000	21.948	999,320
2024-04-18	31.480	31.980	30.520	30.740	21.764	1,664,250
2024-04-17	29.780	31.600	29.520	31.590	22.366	2,226,700
2024-04-16	33.340	33.600	29.780	29.780	21.084	3,538,640
2024-04-15	33.490	34.000	32.500	33.090	23.428	2,793,350
2024-04-12	33.590	34.610	33.230	33.900	24.001	2,566,863
2024-04-11	36.030	36.030	33.280	33.330	23.598	5,532,063
2024-04-10	36.010	36.500	34.700	35.900	25.417	3,453,310
2024-04-09	35.490	36.220	35.100	35.670	25.254	2,208,080
2024-04-08	35.690	36.200	35.350	35.550	25.169	2,105,810
2024-04-03	35.880	36.600	34.850	36.160	25.601	3,599,640
2024-04-02	36.100	37.200	35.740	36.260	25.672	5,306,280
2024-04-01	34.950	36.800	34.950	36.000	25.488	4,401,810
2024-03-29	32.800	34.940	32.630	34.940	24.738	2,423,120
2024-03-28	32.200	33.720	31.400	32.970	23.343	4,375,253
2024-03-27	36.800	37.030	33.420	33.420	23.661	5,354,860
2024-03-26	36.000	37.710	35.500	37.130	26.288	6,617,423
2024-03-25	36.100	37.220	34.810	35.620	25.219	5,154,527
2024-03-22	35.650	36.800	34.530	35.070	24.830	3,107,720
2024-03-21	36.300	36.500	35.550	35.950	25.453	4,465,440
2024-03-20	34.170	37.800	34.170	36.880	26.111	8,049,136
2024-03-19	34.620	35.350	34.360	34.750	24.603	3,195,990
2024-03-18	35.200	35.460	34.000	34.910	24.716	4,538,870
2024-03-15	33.640	35.800	32.150	35.200	24.922	6,438,439
2024-03-14	34.100	37.280	34.100	34.180	24.199	7,492,849
2024-03-13	34.480	34.520	32.790	33.890	23.994	3,644,130
2024-03-12	32.780	34.840	32.700	34.300	24.284	5,082,140
2024-03-11	33.360	33.690	32.150	32.770	23.201	2,938,320
2024-03-08	32.010	33.330	31.990	33.200	23.506	2,866,148
2024-03-07	34.370	34.680	32.410	32.610	23.088	4,155,552
2024-03-06	32.780	35.000	32.300	34.360	24.327	4,379,972
2024-03-05	32.690	33.870	32.550	32.760	23.194	4,240,649
2024-03-04	34.660	34.940	31.910	33.600	23.789	8,560,763
2024-03-01	33.500	37.160	33.200	35.210	24.929	10,477,297
2024-02-29	32.400	34.000	30.660	33.780	23.916	7,254,385
2024-02-28	31.000	33.300	30.330	32.730	23.173	8,531,742
2024-02-27	30.660	31.690	29.660	31.300	22.160	5,937,750
2024-02-26	32.250	34.300	31.690	31.920	22.599	7,714,536
2024-02-23	30.990	33.460	29.510	31.940	22.614	9,682,933
2024-02-22	32.340	34.390	29.700	31.260	22.132	11,708,499
2024-02-21	30.890	31.260	28.850	31.260	22.132	5,856,733
2024-02-20	25.300	28.420	25.040	28.420	20.121	4,880,093
2024-02-19	24.990	25.840	24.000	25.840	18.295	4,744,810
2024-02-08	21.350	23.490	21.200	23.490	16.631	3,555,573
2024-02-07	22.350	22.600	20.550	21.350	15.116	2,780,330
2024-02-06	19.490	23.240	19.450	22.380	15.845	4,008,761
2024-02-05	23.320	23.320	20.700	21.130	14.960	2,887,640
2024-02-02	24.270	24.490	21.800	23.000	16.284	2,039,520
2024-02-01	24.900	25.040	24.000	24.130	17.084	1,649,964
2024-01-31	26.000	26.200	24.700	24.900	17.629	1,959,090
2024-01-30	26.940	27.190	26.010	26.240	18.578	1,629,173
2024-01-29	28.170	28.590	26.900	27.340	19.357	2,231,390
2024-01-26	28.010	29.480	28.010	28.600	20.249	2,329,810

← NewerPage 11 of 21 · 1,219 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.