Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.460	26.690	25.950	26.040	18.406	724,921
2023-02-03	26.750	26.750	26.130	26.500	18.731	870,800
2023-02-02	27.280	27.280	26.430	26.540	18.759	1,688,610
2023-02-01	27.350	27.650	26.800	27.170	19.204	1,396,781
2023-01-31	27.350	27.540	27.080	27.260	19.268	903,589
2023-01-30	27.040	27.650	26.630	27.310	19.303	2,103,682
2023-01-20	26.970	27.400	26.800	27.020	19.098	1,954,652
2023-01-19	26.410	27.200	26.400	26.800	18.943	2,457,000
2023-01-18	25.400	26.950	25.010	26.480	18.717	3,232,070
2023-01-17	24.050	26.030	23.520	25.300	17.883	2,726,780
2023-01-16	23.540	23.890	23.190	23.810	16.829	631,191
2023-01-13	23.500	23.800	23.110	23.380	16.525	553,910
2023-01-12	24.040	24.040	23.200	23.220	16.412	867,720
2023-01-11	24.290	24.290	23.540	23.800	16.822	797,020
2023-01-10	24.100	24.470	24.000	24.190	17.098	498,680
2023-01-09	24.290	24.560	24.100	24.180	17.091	347,060
2023-01-06	24.140	24.400	24.120	24.160	17.077	398,720
2023-01-05	24.010	24.340	23.710	24.150	17.070	688,800
2023-01-04	24.030	24.430	23.850	24.010	16.971	421,680
2023-01-03	23.330	24.560	23.090	24.160	17.077	995,260
2022-12-30	22.330	23.750	22.250	23.560	16.653	984,379
2022-12-29	23.000	23.000	22.160	22.310	15.769	674,660
2022-12-28	23.320	23.320	22.460	22.620	15.988	474,460
2022-12-27	23.590	23.590	22.990	23.270	16.448	476,980
2022-12-26	22.520	23.490	22.520	23.270	16.448	634,807
2022-12-23	22.780	23.180	22.410	22.520	15.918	769,610
2022-12-22	24.880	24.880	22.750	22.790	16.108	1,089,415
2022-12-21	23.800	24.090	23.300	23.640	16.709	629,440
2022-12-20	22.980	24.090	22.980	23.800	16.822	978,227
2022-12-19	23.500	24.230	21.780	22.970	16.236	1,177,190
2022-12-16	24.900	25.360	23.800	24.200	17.105	1,805,419
2022-12-15	25.530	25.530	23.000	24.760	17.501	1,212,890
2022-12-14	25.570	26.110	25.360	25.380	17.939	927,500
2022-12-13	25.580	26.080	25.310	25.560	18.066	821,130
2022-12-12	25.500	25.970	24.840	25.750	18.201	984,799
2022-12-09	25.960	26.170	25.440	25.800	18.236	965,440
2022-12-08	25.490	26.690	25.490	25.730	18.187	1,076,810
2022-12-07	25.780	26.000	25.300	25.490	18.017	827,639
2022-12-06	25.710	26.290	25.280	25.780	18.222	1,374,660
2022-12-05	27.230	27.330	25.420	25.940	18.335	3,791,599
2022-12-02	25.860	27.680	25.860	27.360	19.339	4,815,829
2022-12-01	25.520	26.480	25.350	25.960	18.349	1,270,640
2022-11-30	25.490	25.680	25.150	25.350	17.918	964,460
2022-11-29	25.540	25.700	25.010	25.490	18.017	753,200
2022-11-28	25.420	26.200	24.800	25.280	17.868	1,258,180
2022-11-25	25.370	25.750	25.220	25.470	18.003	1,288,140
2022-11-24	25.770	25.770	25.240	25.370	17.932	762,860
2022-11-23	25.980	26.240	25.280	25.470	18.003	1,378,160
2022-11-22	25.850	26.880	25.660	25.980	18.363	3,082,940
2022-11-21	25.740	25.980	25.370	25.680	18.151	1,850,305
2022-11-18	25.300	25.780	24.620	25.550	18.059	2,004,126
2022-11-17	23.900	25.770	23.900	25.350	17.918	2,822,260
2022-11-16	23.830	24.260	23.650	24.000	16.964	1,427,580
2022-11-15	23.140	24.000	23.090	23.790	16.815	824,740
2022-11-14	23.040	23.550	23.030	23.140	16.356	798,980
2022-11-11	24.210	24.770	23.250	23.290	16.462	1,165,640
2022-11-10	25.180	25.180	23.750	24.000	16.964	695,410
2022-11-09	24.180	24.720	23.810	24.480	17.303	802,480
2022-11-08	24.750	24.770	23.940	24.180	17.091	941,320
2022-11-07	24.990	25.190	24.050	24.350	17.211	1,369,860

← NewerPage 16 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.