Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.050	25.230	24.700	24.820	17.543	634,340
2023-05-04	24.350	25.260	24.270	25.020	17.685	1,714,930
2023-04-28	23.590	24.950	23.210	24.470	17.296	1,557,781
2023-04-27	22.600	23.130	22.550	22.980	16.243	484,400
2023-04-26	22.000	23.100	21.750	22.600	15.974	538,370
2023-04-25	22.500	22.800	21.660	22.130	15.642	534,940
2023-04-24	23.120	23.130	22.360	22.750	16.080	680,050
2023-04-21	23.350	23.360	22.830	22.910	16.193	583,171
2023-04-20	23.610	23.630	23.200	23.350	16.504	351,260
2023-04-19	24.030	24.030	23.300	23.410	16.547	615,580
2023-04-18	23.990	24.140	23.710	24.030	16.985	384,720
2023-04-17	23.640	24.280	23.640	24.040	16.992	380,100
2023-04-14	24.030	24.180	23.660	23.860	16.865	478,240
2023-04-13	23.760	24.730	23.410	23.920	16.907	709,749
2023-04-12	24.480	24.580	23.700	23.800	16.822	841,960
2023-04-11	24.500	24.760	24.390	24.530	17.338	443,450
2023-04-10	24.830	25.150	24.280	24.460	17.289	781,760
2023-04-07	24.960	25.010	24.820	24.920	17.614	351,120
2023-04-06	24.890	25.150	24.570	24.960	17.642	485,240
2023-04-04	25.020	25.190	24.880	24.970	17.649	437,640
2023-04-03	24.510	25.390	24.510	25.130	17.762	676,620
2023-03-31	24.250	24.660	24.250	24.560	17.360	247,800
2023-03-30	24.770	24.770	24.250	24.440	17.275	358,960
2023-03-29	24.830	25.190	24.550	24.550	17.352	433,020
2023-03-28	24.800	25.280	24.550	24.950	17.635	560,000
2023-03-27	24.800	24.930	24.500	24.630	17.409	490,700
2023-03-24	25.160	25.160	24.770	24.780	17.515	589,400
2023-03-23	25.470	25.470	25.100	25.110	17.748	533,820
2023-03-22	25.500	25.600	25.260	25.410	17.960	289,380
2023-03-21	25.010	25.380	25.010	25.360	17.925	524,020
2023-03-20	24.950	25.300	24.720	25.130	17.762	428,120
2023-03-17	25.450	25.530	24.900	24.940	17.628	794,780
2023-03-16	25.190	25.650	25.050	25.460	17.996	639,240
2023-03-15	25.530	25.850	25.190	25.190	17.805	753,200
2023-03-14	25.270	25.850	25.110	25.530	18.045	826,982
2023-03-13	24.690	25.960	24.680	25.400	17.953	1,490,580
2023-03-10	25.030	25.190	24.620	24.680	17.444	939,540
2023-03-09	25.460	25.680	25.020	25.030	17.692	1,380,680
2023-03-08	25.000	25.800	24.860	25.330	17.904	1,837,039
2023-03-07	25.980	25.990	24.700	25.340	17.911	4,165,840
2023-03-06	27.920	27.990	25.550	27.400	19.367	8,608,740
2023-03-03	26.620	29.290	26.440	28.380	20.060	9,263,520
2023-03-02	26.760	26.980	26.450	26.630	18.823	787,220
2023-03-01	27.100	27.120	26.400	26.620	18.816	1,496,391
2023-02-28	26.950	27.400	26.660	27.080	19.141	565,670
2023-02-27	27.170	27.230	26.720	26.840	18.971	754,390
2023-02-24	27.500	27.500	26.710	27.160	19.197	994,001
2023-02-23	27.220	28.200	26.900	27.050	19.119	1,518,160
2023-02-22	27.050	27.400	27.000	27.240	19.254	689,781
2023-02-21	27.220	27.370	26.850	27.160	19.197	607,019
2023-02-20	26.980	27.270	26.630	27.170	19.204	979,020
2023-02-17	27.990	28.100	27.150	27.320	19.310	1,800,330
2023-02-16	27.200	28.600	27.190	27.660	19.551	3,051,510
2023-02-15	26.290	27.400	26.290	27.330	19.317	1,796,410
2023-02-14	26.550	26.610	26.120	26.410	18.667	833,070
2023-02-13	26.840	27.060	26.390	26.540	18.759	907,869
2023-02-10	26.720	27.280	26.640	26.780	18.929	745,920
2023-02-09	26.500	27.090	26.110	26.920	19.028	1,199,381
2023-02-08	26.210	26.940	25.990	26.500	18.731	1,481,061
2023-02-07	26.450	26.450	25.870	26.210	18.526	716,800

← NewerPage 15 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.