Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.800	26.300	23.800	25.310	17.890	2,068,479
2022-08-03	23.780	25.020	23.780	23.990	16.957	1,242,969
2022-08-02	25.060	25.350	23.850	24.320	17.190	1,984,360
2022-08-01	25.790	25.980	25.170	25.350	17.918	1,455,720
2022-07-29	26.000	26.600	25.660	25.790	18.229	1,243,830
2022-07-28	26.490	26.800	26.070	26.070	18.427	1,366,750
2022-07-27	26.000	26.580	25.800	26.490	18.724	1,473,220
2022-07-26	26.070	26.080	23.320	25.910	18.314	1,822,450
2022-07-25	26.870	26.960	25.850	25.910	18.314	1,798,440
2022-07-22	26.800	26.990	26.160	26.870	18.992	2,588,880
2022-07-21	27.580	27.580	25.740	26.810	18.950	2,937,270
2022-07-20	27.750	28.280	27.300	27.590	19.501	3,569,370
2022-07-19	27.900	28.600	27.510	27.780	19.636	3,709,209
2022-07-18	27.430	28.190	27.280	27.960	19.763	2,785,090
2022-07-15	27.330	28.280	27.330	27.420	19.381	2,735,320
2022-07-14	27.690	28.450	27.280	27.980	19.777	4,113,298
2022-07-13	28.210	28.590	27.700	28.050	19.812	3,353,491
2022-07-12	27.250	28.770	27.060	28.600	20.201	4,343,361
2022-07-11	28.010	28.270	27.000	27.450	19.388	2,233,589
2022-07-08	28.090	28.560	27.360	28.080	19.833	3,186,040
2022-07-07	28.010	28.140	27.210	27.850	19.671	3,035,970
2022-07-06	27.740	28.360	27.100	28.110	19.855	4,759,699
2022-07-05	28.370	28.390	27.300	27.730	19.586	5,557,780
2022-07-04	27.450	29.000	26.800	28.800	20.342	11,012,335
2022-07-01	25.720	27.870	25.350	27.870	19.685	10,822,070
2022-06-30	25.030	25.640	25.030	25.340	17.898	1,693,790
2022-06-29	26.230	26.300	25.160	25.180	17.785	3,594,502
2022-06-28	27.040	27.680	26.020	26.450	18.682	5,138,770
2022-06-27	26.400	27.380	26.280	27.000	19.071	3,169,068
2022-06-24	27.740	27.740	26.250	26.670	18.837	6,167,238
2022-06-23	25.750	28.380	25.320	27.800	19.636	8,583,540
2022-06-22	26.160	26.420	25.660	25.800	18.223	2,408,533
2022-06-21	27.350	27.350	26.030	26.320	18.590	2,896,460
2022-06-20	27.170	27.600	26.510	27.380	19.339	3,729,530
2022-06-17	26.410	28.250	26.120	27.120	19.155	7,514,290
2022-06-16	24.230	26.650	24.230	26.650	18.823	3,206,490
2022-06-15	24.620	25.210	24.230	24.230	17.114	2,748,480
2022-06-14	25.130	25.210	23.860	24.650	17.411	2,435,020
2022-06-13	24.770	25.740	24.660	25.400	17.940	2,736,020
2022-06-10	25.050	25.550	24.430	25.050	17.693	3,296,202
2022-06-09	25.110	25.890	24.660	25.040	17.686	1,861,160
2022-06-08	25.470	25.990	24.320	25.080	17.714	3,297,560
2022-06-07	25.630	25.710	24.500	25.380	17.926	2,520,280
2022-06-06	25.780	26.750	25.460	25.710	18.159	2,738,680
2022-06-02	26.220	26.590	25.310	25.980	18.350	3,963,470
2022-06-01	25.520	26.460	25.310	26.220	18.520	4,591,510
2022-05-31	24.550	26.600	24.010	25.690	18.145	8,514,520
2022-05-30	22.250	24.220	22.000	24.220	17.107	3,630,159
2022-05-27	22.160	22.870	21.730	22.020	15.553	1,440,460
2022-05-26	22.580	22.710	21.800	22.420	15.836	1,708,840
2022-05-25	22.440	23.030	22.260	22.420	15.836	1,910,749
2022-05-24	23.770	23.980	22.520	22.530	15.913	2,124,080
2022-05-23	23.930	24.680	23.450	23.950	16.916	1,920,100
2022-05-20	23.480	24.560	23.480	23.850	16.846	2,462,530
2022-05-19	23.810	24.230	23.090	23.480	16.584	2,797,200
2022-05-18	25.050	25.600	23.820	24.050	16.987	3,716,370
2022-05-17	24.350	25.180	24.010	25.050	17.693	2,903,390
2022-05-16	24.420	25.850	23.700	24.670	17.425	5,751,620
2022-05-13	22.000	24.370	21.980	24.370	17.213	2,827,930
2022-05-12	21.400	22.710	21.200	22.150	15.645	2,148,440

← NewerPage 18 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.