Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.400	22.780	21.550	21.550	15.221	2,785,230
2022-05-10	21.700	22.900	21.700	22.380	15.807	2,433,550
2022-05-09	20.830	22.300	20.400	21.960	15.511	1,824,340
2022-05-06	20.600	21.700	20.200	20.700	14.621	2,320,570
2022-05-05	19.400	21.260	18.910	21.160	14.946	3,042,617
2022-04-29	18.800	19.980	18.670	19.400	13.703	1,573,740
2022-04-28	18.640	18.980	18.270	18.680	13.194	1,603,700
2022-04-27	18.360	18.980	17.640	18.780	13.265	2,190,300
2022-04-26	19.080	19.870	18.200	18.310	12.933	3,215,394
2022-04-25	21.650	21.650	19.540	19.540	13.801	2,494,590
2022-04-22	22.800	22.800	21.500	21.720	15.341	1,538,320
2022-04-21	23.830	24.090	22.500	22.570	15.942	2,169,160
2022-04-20	23.690	24.440	23.220	23.780	16.796	2,923,480
2022-04-19	23.190	24.680	22.880	23.600	16.669	3,196,270
2022-04-18	21.470	23.660	21.000	23.190	16.379	3,370,010
2022-04-15	21.520	22.500	20.500	21.520	15.200	3,705,409
2022-04-14	21.940	22.300	21.400	21.520	15.200	1,638,379
2022-04-13	23.190	23.210	21.130	22.190	15.673	2,698,920
2022-04-12	23.400	23.550	22.600	23.180	16.372	1,660,470
2022-04-11	24.240	24.710	23.010	23.270	16.436	2,639,875
2022-04-08	24.950	25.450	24.370	24.370	17.213	2,157,890
2022-04-07	24.670	25.340	24.200	24.740	17.474	3,501,260
2022-04-06	26.040	26.080	24.600	24.810	17.524	3,072,020
2022-04-01	26.450	26.600	25.200	25.440	17.969	2,960,090
2022-03-31	27.790	27.790	26.200	26.300	18.576	3,387,510
2022-03-30	26.930	27.950	26.500	27.330	19.304	3,799,320
2022-03-29	27.460	28.170	26.500	26.800	18.929	3,453,506
2022-03-28	26.800	27.450	26.180	27.130	19.162	2,063,600
2022-03-25	27.510	27.870	26.700	27.350	19.318	3,304,583
2022-03-24	28.400	28.420	27.100	27.510	19.431	4,537,610
2022-03-23	28.130	28.960	27.100	27.930	19.727	6,638,402
2022-03-22	27.400	28.790	26.720	28.250	19.953	7,842,800
2022-03-21	25.570	27.820	25.180	27.800	19.636	10,288,931
2022-03-18	25.400	25.670	24.680	25.310	17.877	5,918,920
2022-03-17	25.980	26.500	25.080	25.800	18.223	9,870,002
2022-03-16	30.000	30.160	26.480	26.480	18.703	9,423,430
2022-03-15	28.410	30.990	28.280	29.420	20.780	9,635,565
2022-03-14	28.010	29.600	26.830	28.600	20.201	8,758,468
2022-03-11	30.950	31.640	29.660	29.660	20.949	10,501,239
2022-03-10	34.500	35.470	32.510	32.950	23.273	12,291,410
2022-03-09	31.500	34.630	30.700	33.800	23.874	12,162,239
2022-03-08	29.390	31.490	29.230	31.490	22.242	9,091,010
2022-03-07	29.880	30.980	28.580	30.200	21.331	8,101,657
2022-03-04	27.540	29.920	27.310	29.890	21.112	8,231,650
2022-03-03	26.500	28.270	26.120	27.400	19.353	6,565,543
2022-03-02	26.540	27.400	26.000	26.500	18.717	4,837,033
2022-03-01	26.390	28.800	25.360	27.180	19.198	7,163,590
2022-02-28	24.200	26.470	23.500	26.390	18.640	8,028,440
2022-02-25	24.360	24.980	23.200	24.070	17.001	4,653,530
2022-02-24	24.180	25.290	23.090	23.580	16.655	7,592,760
2022-02-23	24.000	25.680	22.640	25.660	18.124	9,023,886
2022-02-22	21.650	23.880	21.000	23.370	16.507	7,529,519
2022-02-21	20.560	21.750	20.500	21.750	15.362	5,830,895
2022-02-18	20.900	20.900	20.300	20.530	14.501	2,442,827
2022-02-17	20.400	21.390	20.200	21.010	14.840	5,421,287
2022-02-16	21.260	21.320	20.000	20.400	14.409	4,613,070
2022-02-15	21.260	21.630	20.900	21.260	15.016	3,901,727
2022-02-14	21.880	22.580	20.570	21.260	15.016	7,288,404
2022-02-11	20.000	23.180	19.820	21.760	15.369	9,660,525
2022-02-10	19.170	21.080	18.800	21.080	14.889	10,522,379

← NewerPage 19 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.