Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.410	19.700	19.220	19.680	13.933	963,200
2023-10-31	19.610	19.680	19.180	19.410	13.742	989,380
2023-10-30	19.680	19.750	19.190	19.480	13.792	1,273,580
2023-10-27	18.800	19.640	18.240	19.450	13.771	1,712,412
2023-10-26	20.050	20.050	18.660	18.940	13.410	1,792,140
2023-10-25	20.000	20.180	19.650	20.050	14.195	1,059,520
2023-10-24	19.030	19.850	19.000	19.650	13.912	1,133,580
2023-10-23	19.500	19.680	19.010	19.040	13.480	752,920
2023-10-20	19.850	20.060	19.620	19.680	13.933	619,150
2023-10-19	19.860	20.280	19.650	19.770	13.997	639,730
2023-10-18	20.180	20.260	19.710	19.840	14.047	711,060
2023-10-17	20.120	20.330	19.880	20.100	14.231	535,780
2023-10-16	20.300	20.460	19.910	20.120	14.245	960,960
2023-10-13	20.750	20.890	20.190	20.240	14.330	724,920
2023-10-12	20.600	20.840	20.310	20.810	14.734	659,050
2023-10-11	20.650	20.650	20.040	20.470	14.493	699,580
2023-10-10	20.810	21.050	20.400	20.570	14.564	890,890
2023-10-09	21.510	21.510	20.600	20.640	14.613	1,062,460
2023-09-28	21.180	21.490	21.140	21.420	15.165	776,790
2023-09-27	21.010	21.350	20.770	21.100	14.939	650,440
2023-09-26	21.190	21.250	20.830	21.010	14.875	438,760
2023-09-25	21.340	21.570	21.010	21.180	14.996	599,340
2023-09-22	20.910	21.310	20.680	21.210	15.017	874,020
2023-09-21	20.930	21.270	20.680	20.910	14.804	728,000
2023-09-20	20.910	21.380	20.910	20.950	14.833	954,940
2023-09-19	21.600	21.680	20.910	20.980	14.854	637,420
2023-09-18	21.010	21.820	21.010	21.510	15.229	1,057,560
2023-09-15	21.130	21.340	20.900	20.950	14.833	635,530
2023-09-14	21.450	21.450	20.850	21.130	14.960	707,770
2023-09-13	22.000	22.070	21.320	21.550	15.257	673,050
2023-09-12	21.870	22.050	21.590	21.980	15.562	1,017,310
2023-09-11	21.830	22.070	21.550	21.870	15.484	813,960
2023-09-08	21.700	22.200	21.500	21.820	15.449	832,160
2023-09-07	22.080	22.330	21.730	21.850	15.470	914,480
2023-09-06	21.890	22.290	21.660	22.080	15.633	827,680
2023-09-05	22.020	22.040	21.680	22.000	15.576	713,862
2023-09-04	21.660	21.950	21.500	21.850	15.470	825,300
2023-09-01	22.290	22.290	21.500	21.530	15.243	778,680
2023-08-31	22.500	22.500	21.960	21.970	15.555	1,033,760
2023-08-30	21.740	22.390	21.500	22.160	15.689	1,381,310
2023-08-29	20.490	21.650	20.360	21.500	15.222	1,940,820
2023-08-28	21.380	22.000	20.290	20.370	14.422	2,231,811
2023-08-25	21.300	21.300	20.730	20.820	14.741	1,360,240
2023-08-24	21.630	21.630	20.970	21.230	15.031	750,400
2023-08-23	21.680	21.950	21.220	21.260	15.052	488,880
2023-08-22	21.850	22.190	21.330	21.710	15.371	884,310
2023-08-21	22.360	22.570	21.970	22.020	15.590	784,911
2023-08-18	22.800	22.800	22.290	22.360	15.831	986,300
2023-08-17	21.920	22.430	21.600	22.340	15.817	1,634,640
2023-08-16	22.820	22.820	21.500	21.920	15.519	1,985,760
2023-08-15	22.400	22.600	22.000	22.270	15.767	750,820
2023-08-14	22.070	22.570	21.830	22.450	15.895	709,030
2023-08-11	22.560	22.600	22.250	22.290	15.781	728,840
2023-08-10	22.560	22.860	22.330	22.560	15.973	592,060
2023-08-09	22.400	22.580	22.210	22.560	15.973	553,280
2023-08-08	22.580	22.650	22.280	22.400	15.859	574,980
2023-08-07	22.900	22.910	22.460	22.600	16.001	908,180
2023-08-04	23.100	23.920	22.790	22.860	16.185	916,440
2023-08-03	23.410	23.410	22.950	23.100	16.355	786,380
2023-08-02	23.360	23.610	23.060	23.400	16.567	566,860

← NewerPage 13 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.