Zhejiang Zhongjian Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.100 | 15.550 | 13.850 | 15.550 | 10.983 | 4,410,490 |
| 2021-11-08 | 13.450 | 14.170 | 13.450 | 14.140 | 9.987 | 2,520,350 |
| 2021-11-05 | 13.800 | 13.980 | 13.470 | 13.480 | 9.521 | 1,914,990 |
| 2021-11-04 | 13.400 | 13.970 | 13.130 | 13.850 | 9.783 | 3,064,880 |
| 2021-11-03 | 12.990 | 13.470 | 12.990 | 13.400 | 9.465 | 1,629,926 |
| 2021-11-02 | 13.730 | 14.030 | 12.910 | 13.130 | 9.274 | 3,006,273 |
| 2021-11-01 | 13.500 | 13.860 | 13.320 | 13.760 | 9.719 | 2,185,820 |
| 2021-10-29 | 14.070 | 14.070 | 13.150 | 13.500 | 9.535 | 2,700,576 |
| 2021-10-28 | 14.250 | 14.560 | 13.520 | 13.930 | 9.839 | 5,623,765 |
| 2021-10-27 | 15.150 | 15.650 | 14.700 | 14.850 | 10.489 | 4,362,488 |
| 2021-10-26 | 15.050 | 15.220 | 14.740 | 15.100 | 10.665 | 3,426,274 |
| 2021-10-25 | 15.370 | 15.550 | 14.640 | 15.250 | 10.771 | 4,944,049 |
| 2021-10-22 | 15.780 | 15.780 | 15.000 | 15.370 | 10.856 | 5,725,879 |
| 2021-10-21 | 15.080 | 16.200 | 14.460 | 16.100 | 11.372 | 8,836,730 |
| 2021-10-20 | 15.730 | 15.840 | 15.010 | 15.080 | 10.651 | 6,873,405 |
| 2021-10-19 | 16.150 | 16.950 | 15.130 | 15.880 | 11.216 | 9,933,700 |
| 2021-10-18 | 14.210 | 15.570 | 13.890 | 15.570 | 10.997 | 8,074,854 |
| 2021-10-15 | 13.410 | 14.480 | 13.410 | 14.150 | 9.994 | 4,913,928 |
| 2021-10-14 | 13.680 | 13.810 | 13.200 | 13.470 | 9.514 | 2,654,219 |
← NewerPage 21 of 21 · 1,219 trading days
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.