See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 002779.SHE stock page

Zhejiang Zhongjian Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0123.61023.67023.32023.41016.574842,940
2023-07-3124.30024.45022.80023.60016.7091,573,391
2023-07-2824.07024.30023.89024.26017.176907,341
2023-07-2724.14024.44024.09024.19017.127730,170
2023-07-2624.74024.97024.14024.15017.098948,920
2023-07-2524.75024.92024.55024.73017.509903,000
2023-07-2425.17025.17024.45024.63017.438942,200
2023-07-2124.80025.11024.65024.90017.629917,140
2023-07-2025.15025.40024.86024.92017.643773,290
2023-07-1924.96025.30024.71025.02017.714586,880
2023-07-1825.03025.32024.69025.15017.806646,100
2023-07-1725.40025.50024.80025.03017.7211,158,850
2023-07-1425.28025.42024.94025.24017.870915,880
2023-07-1325.41025.95025.13025.26017.884993,440
2023-07-1225.76026.06025.18025.18017.7981,037,960
2023-07-1125.67025.88025.08025.66018.137599,900
2023-07-1025.73025.75025.22025.57018.073586,180
2023-07-0725.83025.96025.20025.35017.918863,521
2023-07-0625.64025.85025.45025.68018.151810,880
2023-07-0526.42027.02025.54025.54018.052997,920
2023-07-0425.84026.24025.70026.18018.5051,028,160
2023-07-0326.18026.50025.69025.84018.2641,293,600
2023-06-3026.37026.37026.05026.31018.596667,520
2023-06-2926.20026.37025.86026.21018.5261,004,220
2023-06-2826.24026.24025.60026.02018.391754,180
2023-06-2725.17025.98025.07025.98018.363998,130
2023-06-2625.41025.66025.01025.20017.812680,610
2023-06-2125.91025.91025.34025.41017.960380,660
2023-06-2025.95026.06025.54025.66018.137706,581
2023-06-1925.76026.13025.52025.78018.222571,690
2023-06-1625.46026.04025.46025.63018.116658,840
2023-06-1525.12025.60024.87025.44017.981591,710
2023-06-1424.72025.26024.52025.11017.748686,490
2023-06-1325.17025.17024.39024.75017.494638,260
2023-06-1224.94025.10024.73024.91017.607561,330
2023-06-0925.00025.20024.38024.81017.536612,500
2023-06-0824.65025.20024.43024.88017.586771,400
2023-06-0725.37025.69024.60024.77017.508860,440
2023-06-0625.50025.61025.20025.42017.967823,480
2023-06-0526.01026.04025.31025.55018.059817,390
2023-06-0225.92026.30025.78025.81018.243764,960
2023-06-0125.62026.21025.61025.91018.3141,006,950
2023-05-3125.74025.75025.36025.62018.109480,901
2023-05-3025.75025.75025.16025.61018.102636,020
2023-05-2926.23026.23025.49025.57018.073846,440
2023-05-2625.95026.27025.67025.94018.3351,030,540
2023-05-2525.83026.10025.59025.94018.335863,660
2023-05-2426.00026.19025.80025.96018.349700,140
2023-05-2326.45026.45025.95026.04018.406698,040
2023-05-2225.93026.41025.75026.30018.5891,129,240
2023-05-1926.40026.41025.91025.94018.335683,200
2023-05-1825.80026.47025.67026.33018.6111,302,210
2023-05-1725.79026.02025.52025.70018.165501,760
2023-05-1626.38026.50025.63025.79018.229985,320
2023-05-1525.14026.46025.14026.44018.6881,928,710
2023-05-1225.06025.50025.06025.32017.897534,380
2023-05-1125.25025.59024.86025.31017.890576,730
2023-05-1024.91025.20024.90025.12017.755405,440
2023-05-0925.21025.45024.86025.01017.678674,590
2023-05-0825.01025.33024.73025.14017.769571,900
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-220.1730 CNY
2025-06-110.1100 CNY
2024-07-030.1500 CNY
2023-07-130.0420 CNY
2022-07-140.0200 CNY
2020-07-230.0120 CNY
2019-07-040.0180 CNY

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