Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.810	19.440	17.360	19.160	13.533	4,557,700
2022-02-08	17.960	17.980	17.300	17.810	12.579	1,617,140
2022-02-07	18.890	18.920	17.600	17.960	12.685	3,996,300
2022-01-28	17.010	18.300	16.820	18.160	12.827	3,261,720
2022-01-27	18.080	18.150	17.050	17.130	12.099	1,836,800
2022-01-26	16.650	17.990	16.650	17.900	12.643	2,358,720
2022-01-25	17.100	17.380	16.610	16.650	11.760	1,172,813
2022-01-24	17.230	17.600	17.080	17.100	12.078	797,552
2022-01-21	17.110	17.670	17.020	17.400	12.290	1,278,036
2022-01-20	17.610	17.840	17.180	17.240	12.177	1,425,200
2022-01-19	17.170	17.780	16.920	17.710	12.509	2,201,640
2022-01-18	16.820	17.360	16.700	17.170	12.127	1,584,800
2022-01-17	17.150	17.570	16.830	17.020	12.021	1,547,592
2022-01-14	17.470	17.520	17.010	17.010	12.014	1,223,600
2022-01-13	17.490	17.700	17.140	17.470	12.339	1,391,352
2022-01-12	16.830	17.610	16.770	17.360	12.262	1,791,477
2022-01-11	16.870	17.010	16.620	16.760	11.838	863,732
2022-01-10	16.730	17.090	16.450	16.610	11.732	1,282,030
2022-01-07	17.150	17.450	16.650	16.730	11.817	1,544,200
2022-01-06	16.400	17.420	16.330	17.200	12.149	1,627,920
2022-01-05	16.830	17.100	16.420	16.630	11.746	1,983,590
2022-01-04	17.000	17.370	16.820	16.820	11.880	2,183,510
2021-12-31	17.220	17.560	16.850	17.000	12.007	2,057,720
2021-12-30	16.430	17.650	16.420	17.190	12.142	3,599,682
2021-12-29	16.460	16.660	16.150	16.400	11.584	1,522,570
2021-12-28	16.050	16.590	15.740	16.360	11.555	2,271,920
2021-12-27	15.190	15.980	15.000	15.950	11.266	3,416,082
2021-12-24	15.770	15.840	15.120	15.190	10.729	2,646,630
2021-12-23	15.760	16.240	15.730	15.750	11.125	1,920,450
2021-12-22	16.220	16.500	16.050	16.090	11.365	1,195,250
2021-12-21	15.540	16.340	15.540	16.310	11.520	1,789,200
2021-12-20	15.830	16.030	15.520	15.530	10.969	1,452,220
2021-12-17	16.150	16.530	15.710	15.880	11.216	2,805,460
2021-12-16	16.240	16.360	15.910	16.180	11.428	1,893,360
2021-12-15	16.030	16.490	16.030	16.140	11.400	1,645,352
2021-12-14	16.190	16.520	15.750	16.190	11.435	2,556,317
2021-12-13	17.310	17.310	15.980	16.150	11.407	3,520,287
2021-12-10	16.710	17.200	16.510	17.130	12.099	1,834,980
2021-12-09	17.610	17.650	16.890	16.980	11.993	3,022,040
2021-12-08	17.730	17.790	17.210	17.700	12.502	2,177,490
2021-12-07	17.690	17.860	17.300	17.680	12.488	2,801,540
2021-12-06	18.230	18.500	17.580	17.600	12.431	3,731,910
2021-12-03	17.460	18.590	17.390	18.210	12.862	5,509,840
2021-12-02	17.390	18.300	17.390	17.770	12.551	9,884,700
2021-12-01	16.660	18.160	16.550	18.160	12.827	8,682,773
2021-11-30	16.930	16.980	16.210	16.510	11.661	3,300,990
2021-11-29	16.520	17.170	16.420	16.760	11.838	3,208,870
2021-11-26	16.450	17.090	16.300	16.890	11.930	2,906,820
2021-11-25	16.800	16.800	16.220	16.440	11.612	3,438,960
2021-11-24	16.430	17.130	16.190	16.900	11.937	4,625,460
2021-11-23	16.600	16.970	16.440	16.470	11.633	4,401,600
2021-11-22	16.440	17.700	16.410	17.050	12.043	8,401,540
2021-11-19	15.670	17.240	15.650	17.240	12.177	5,286,120
2021-11-18	16.190	16.300	15.450	15.670	11.068	3,544,380
2021-11-17	15.900	16.760	15.510	16.570	11.704	5,431,160
2021-11-16	15.630	16.020	15.140	15.840	11.188	5,333,511
2021-11-15	15.620	16.160	15.420	15.630	11.040	3,969,700
2021-11-12	15.420	15.690	15.190	15.620	11.033	3,582,250
2021-11-11	16.210	16.300	15.430	15.730	11.110	5,807,620
2021-11-10	15.410	16.680	15.010	16.040	11.329	9,166,990

← NewerPage 20 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.