Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	58.780	59.420	56.280	56.700	56.700	2,951,100
2026-07-21	58.390	60.030	55.660	59.580	59.580	3,696,598
2026-07-20	61.790	62.290	56.690	58.780	58.780	3,721,087
2026-07-17	66.680	69.040	60.320	61.110	61.110	4,739,569
2026-07-16	69.000	69.740	66.330	67.020	67.020	2,531,500
2026-07-15	69.380	73.010	68.650	69.320	69.320	2,652,115
2026-07-14	69.510	71.300	67.850	71.090	71.090	2,587,335
2026-07-13	74.580	74.800	68.880	69.520	69.520	3,509,213
2026-07-10	76.140	78.210	75.000	75.000	75.000	2,935,500
2026-07-09	74.260	76.430	73.200	76.180	76.180	2,696,700
2026-07-08	77.860	78.430	73.360	74.000	74.000	2,787,903
2026-07-07	79.790	80.850	77.000	77.850	77.850	3,059,160
2026-07-06	80.300	81.960	79.020	80.160	80.160	3,498,380
2026-07-03	81.350	83.820	79.010	81.660	81.660	5,395,093
2026-07-02	84.480	86.700	80.010	80.170	80.170	4,473,340
2026-07-01	80.710	85.180	80.600	83.610	83.610	7,616,505
2026-06-30	71.410	78.560	71.000	78.560	78.560	4,628,283
2026-06-29	71.720	74.100	69.500	71.420	71.420	4,782,021
2026-06-26	72.020	74.000	69.200	70.260	70.260	3,604,259
2026-06-25	73.160	74.880	70.220	71.780	71.780	3,447,220
2026-06-24	74.280	75.040	71.710	73.300	73.300	3,242,938
2026-06-23	75.580	77.400	73.590	74.650	74.650	3,789,784
2026-06-22	82.670	87.000	74.500	74.810	74.810	6,542,869
2026-06-18	84.440	84.440	81.810	82.800	82.609	2,880,457
2026-06-17	82.330	84.490	80.330	84.440	84.245	3,811,756
2026-06-16	84.510	87.740	82.410	83.000	82.808	4,021,997
2026-06-15	83.270	85.000	81.830	84.450	84.255	3,608,321
2026-06-12	84.010	84.500	81.600	82.580	82.389	4,399,350
2026-06-11	79.540	83.990	79.500	83.710	83.516	6,354,416
2026-06-10	78.170	80.500	74.640	80.390	80.204	6,127,197
2026-06-09	75.070	79.410	74.000	79.000	78.817	6,232,941
2026-06-08	71.300	76.380	70.580	73.740	73.570	5,752,758
2026-06-05	67.300	73.130	65.000	72.570	72.402	6,825,438
2026-06-04	68.100	69.000	66.900	67.330	67.174	3,388,290
2026-06-03	68.700	70.880	67.950	68.760	68.601	3,639,080
2026-06-02	69.420	71.000	67.580	68.400	68.242	2,773,133
2026-06-01	70.270	72.000	69.090	69.420	69.260	2,748,149
2026-05-29	73.130	73.500	70.000	70.380	70.217	3,646,825
2026-05-28	73.510	74.530	71.800	73.140	72.971	2,870,940
2026-05-27	76.260	77.430	73.010	73.630	73.460	2,976,558
2026-05-26	80.850	81.200	76.310	76.650	76.473	4,376,446
2026-05-25	77.000	82.300	76.010	80.300	80.114	5,162,146
2026-05-22	74.000	79.490	72.370	76.400	76.223	4,873,638
2026-05-21	74.600	77.770	73.700	73.780	73.609	3,601,418
2026-05-20	73.500	75.620	72.500	74.660	74.487	2,550,530
2026-05-19	74.200	74.200	72.270	73.900	73.729	2,074,452
2026-05-18	74.930	75.270	73.300	73.850	73.679	2,287,418
2026-05-15	74.140	76.990	73.790	74.910	74.737	2,909,820
2026-05-14	76.480	76.840	74.080	74.280	74.108	2,660,588
2026-05-13	75.770	77.500	74.380	76.150	75.974	3,881,129
2026-05-12	77.480	78.090	75.500	75.650	75.475	3,602,624
2026-05-11	75.800	80.790	75.320	77.710	77.530	7,354,410
2026-05-08	73.800	78.510	71.000	75.800	75.625	7,612,863
2026-05-07	76.750	77.000	73.520	73.980	73.809	5,420,100
2026-05-06	80.830	81.040	76.120	76.750	76.573	7,500,923
2026-04-30	75.230	82.460	75.230	80.050	79.865	8,754,246
2026-04-29	75.650	75.650	75.650	75.650	75.475	1,937,500
2026-04-28	84.060	84.060	84.060	84.060	83.866	647,200
2026-04-27	91.250	94.300	91.250	93.400	93.184	2,375,944
2026-04-24	92.700	92.980	90.660	91.200	90.989	1,366,680

← NewerPage 2 of 21 · 1,218 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.