Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.050	26.730	24.040	24.780	17.515	2,403,170
2022-11-03	23.100	24.800	23.000	24.300	17.176	1,671,950
2022-11-02	23.480	23.480	22.970	23.100	16.328	570,990
2022-11-01	22.430	23.370	22.200	23.110	16.335	1,038,619
2022-10-31	21.320	22.840	21.320	22.470	15.882	1,045,660
2022-10-28	22.600	22.670	21.650	21.670	15.317	890,820
2022-10-27	22.590	22.890	22.000	22.130	15.642	868,700
2022-10-26	21.520	22.290	21.370	22.050	15.585	621,460
2022-10-25	21.700	22.100	21.170	21.460	15.168	730,520
2022-10-24	22.240	22.560	21.420	21.620	15.282	717,780
2022-10-21	22.880	22.880	21.670	21.690	15.331	712,490
2022-10-20	22.270	22.780	21.900	22.280	15.748	621,320
2022-10-19	23.080	23.090	22.400	22.410	15.840	509,110
2022-10-18	23.140	23.280	22.770	22.840	16.144	545,720
2022-10-17	22.180	23.190	22.000	23.140	16.356	667,380
2022-10-14	22.300	22.540	21.260	22.180	15.677	601,160
2022-10-13	21.400	21.960	20.870	21.760	15.380	829,126
2022-10-12	20.880	21.300	20.270	21.280	15.041	445,130
2022-10-11	20.310	21.450	20.090	20.880	14.758	493,360
2022-10-10	21.050	21.570	20.350	20.540	14.518	646,940
2022-09-30	22.180	22.180	21.210	21.290	15.048	645,400
2022-09-29	22.930	22.930	22.040	22.180	15.677	742,490
2022-09-28	22.790	24.700	22.100	22.270	15.741	1,246,970
2022-09-27	22.410	22.800	22.080	22.800	16.115	791,701
2022-09-26	21.810	22.500	21.360	22.080	15.607	695,296
2022-09-23	22.800	23.030	21.820	21.830	15.430	731,500
2022-09-22	22.870	23.700	22.410	23.050	16.292	928,200
2022-09-21	23.400	23.400	22.190	22.740	16.073	301,140
2022-09-20	22.130	23.130	22.060	22.820	16.130	452,970
2022-09-19	22.770	23.000	21.760	22.120	15.635	992,320
2022-09-16	23.700	23.700	22.520	22.560	15.946	858,690
2022-09-15	24.250	24.350	23.230	23.700	16.752	986,890
2022-09-14	24.050	24.410	23.850	24.150	17.070	786,100
2022-09-13	24.740	24.740	24.200	24.450	17.282	616,280
2022-09-09	24.500	24.800	24.350	24.800	17.529	611,590
2022-09-08	25.410	25.780	24.660	24.680	17.444	957,740
2022-09-07	24.810	26.200	24.750	25.430	17.974	1,474,760
2022-09-06	25.560	25.850	24.630	25.000	17.670	1,253,140
2022-09-05	26.010	26.980	25.290	25.480	18.010	1,296,400
2022-09-02	24.020	26.400	23.800	26.160	18.490	2,459,310
2022-09-01	24.110	24.500	23.800	24.020	16.978	699,860
2022-08-31	25.320	25.390	24.110	24.110	17.041	918,540
2022-08-30	25.510	25.720	24.700	24.890	17.593	649,740
2022-08-29	24.420	25.600	24.020	25.350	17.918	813,960
2022-08-26	24.930	25.550	24.750	24.920	17.614	858,200
2022-08-25	25.440	25.450	24.010	25.110	17.748	899,570
2022-08-24	25.960	26.340	25.030	25.160	17.784	1,211,140
2022-08-23	26.490	26.510	25.710	25.950	18.342	1,308,279
2022-08-22	26.000	26.300	25.550	26.240	18.547	819,840
2022-08-19	26.400	26.560	25.870	25.940	18.335	965,300
2022-08-18	26.770	26.850	26.160	26.380	18.646	998,620
2022-08-17	27.130	27.330	26.500	26.650	18.837	1,358,259
2022-08-16	27.000	27.650	26.970	27.130	19.176	1,221,710
2022-08-15	26.850	27.390	26.450	27.080	19.141	1,178,800
2022-08-12	26.980	27.560	26.670	26.850	18.978	1,447,350
2022-08-11	26.490	26.990	26.410	26.670	18.851	1,372,420
2022-08-10	25.710	26.980	25.620	26.590	18.794	2,268,980
2022-08-09	25.700	26.180	25.500	25.670	18.144	977,691
2022-08-08	25.230	25.980	25.220	25.890	18.300	1,157,380
2022-08-05	25.370	25.780	24.800	25.320	17.897	1,054,690

← NewerPage 17 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.