Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.000	28.200	27.470	28.010	19.831	2,076,270
2024-01-24	27.500	28.440	27.010	28.000	19.824	2,397,640
2024-01-23	27.360	27.660	26.350	27.510	19.477	2,068,640
2024-01-22	28.900	29.000	27.000	27.400	19.399	3,262,420
2024-01-19	29.390	29.780	28.710	28.840	20.419	2,227,680
2024-01-18	28.490	29.390	27.980	29.120	20.617	4,059,300
2024-01-17	29.370	30.250	28.970	28.980	20.518	2,967,931
2024-01-16	29.700	30.000	28.750	29.400	20.815	4,246,550
2024-01-15	28.490	30.720	28.400	29.400	20.815	6,560,330
2024-01-12	30.670	31.000	28.560	28.630	20.270	8,055,110
2024-01-11	27.020	29.900	26.660	29.900	21.169	6,030,780
2024-01-10	26.660	27.770	26.210	27.180	19.243	4,827,620
2024-01-09	26.590	27.200	26.560	26.800	18.974	3,114,090
2024-01-08	26.300	26.880	26.070	26.400	18.691	3,629,780
2024-01-05	26.800	26.980	26.120	26.400	18.691	3,413,760
2024-01-04	26.450	26.640	25.770	26.400	18.691	3,802,680
2024-01-03	26.350	27.380	25.870	26.540	18.790	7,911,491
2024-01-02	24.880	27.360	24.500	26.660	18.875	10,885,511
2023-12-29	22.900	24.870	22.800	24.870	17.608	5,367,111
2023-12-28	21.730	22.950	21.500	22.610	16.008	5,066,583
2023-12-27	21.420	21.950	20.580	21.950	15.541	4,030,040
2023-12-26	20.820	22.290	20.810	21.430	15.172	4,556,510
2023-12-25	21.100	21.160	20.630	20.740	14.684	1,324,260
2023-12-22	21.050	21.300	20.810	21.080	14.925	1,339,380
2023-12-21	20.710	21.070	20.370	21.050	14.903	1,433,180
2023-12-20	20.610	21.160	20.590	20.700	14.656	1,013,530
2023-12-19	20.520	20.700	20.310	20.540	14.542	910,560
2023-12-18	20.510	20.800	20.410	20.520	14.528	1,237,180
2023-12-15	20.650	20.780	20.400	20.500	14.514	894,600
2023-12-14	20.650	21.150	20.560	20.640	14.613	1,027,391
2023-12-13	20.730	20.980	20.500	20.580	14.571	818,020
2023-12-12	20.830	20.900	20.460	20.710	14.663	954,590
2023-12-11	20.440	20.890	20.160	20.420	14.457	1,584,240
2023-12-08	21.280	21.280	20.500	20.520	14.528	1,719,620
2023-12-07	21.400	21.400	20.620	21.090	14.932	1,369,900
2023-12-06	20.010	21.500	20.010	20.920	14.811	1,130,010
2023-12-05	21.450	21.450	20.930	20.930	14.818	925,820
2023-12-04	21.350	21.690	21.170	21.390	15.144	912,800
2023-12-01	21.450	21.600	21.210	21.300	15.080	807,240
2023-11-30	21.510	21.770	21.210	21.450	15.187	769,160
2023-11-29	21.580	21.780	21.320	21.530	15.243	564,902
2023-11-28	21.350	21.620	21.190	21.580	15.279	748,300
2023-11-27	21.270	21.480	21.000	21.360	15.123	1,161,300
2023-11-24	21.470	21.550	21.210	21.380	15.137	821,100
2023-11-23	21.080	21.540	21.020	21.500	15.222	1,074,640
2023-11-22	21.050	21.570	21.050	21.080	14.925	839,300
2023-11-21	21.630	21.700	21.340	21.370	15.130	683,480
2023-11-20	21.090	21.600	21.060	21.540	15.250	1,069,740
2023-11-17	20.940	21.140	20.820	21.080	14.925	516,040
2023-11-16	21.110	21.290	20.930	21.000	14.868	783,930
2023-11-15	21.190	21.320	20.850	21.080	14.925	1,202,531
2023-11-14	20.800	21.100	20.750	21.050	14.903	1,368,780
2023-11-13	20.370	20.770	20.260	20.680	14.641	1,375,220
2023-11-10	20.310	20.570	20.150	20.380	14.429	1,004,850
2023-11-09	20.390	20.590	20.300	20.420	14.457	1,029,631
2023-11-08	20.620	20.620	20.100	20.390	14.436	790,651
2023-11-07	21.000	21.000	20.090	20.380	14.429	1,028,720
2023-11-06	20.490	20.600	19.760	20.530	14.535	1,400,070
2023-11-03	19.130	19.850	19.130	19.600	13.877	989,940
2023-11-02	19.670	19.780	19.160	19.360	13.707	741,440

← NewerPage 12 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.