Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	94.880	95.370	92.100	92.560	92.346	1,911,278
2026-04-22	95.420	95.700	94.370	95.380	95.159	1,912,524
2026-04-21	95.000	96.160	93.400	95.780	95.559	2,131,840
2026-04-20	94.480	96.030	92.610	95.210	94.990	2,595,714
2026-04-17	96.810	97.000	93.830	94.180	93.962	2,919,604
2026-04-16	96.980	98.690	96.850	97.180	96.955	2,052,882
2026-04-15	98.130	99.000	95.900	96.080	95.858	2,414,912
2026-04-14	99.090	99.700	97.000	98.150	97.923	2,948,780
2026-04-13	91.490	100.77	90.800	98.320	98.093	6,401,527
2026-04-10	91.540	93.750	90.170	91.820	91.608	2,477,658
2026-04-09	89.770	91.000	89.210	90.160	89.952	2,189,198
2026-04-08	88.990	92.500	87.410	91.430	91.219	3,809,820
2026-04-07	84.700	89.140	84.250	87.760	87.557	3,475,647
2026-04-03	86.700	87.350	84.000	84.250	84.055	1,480,152
2026-04-02	89.500	89.610	86.020	86.670	86.470	1,960,300
2026-04-01	90.100	91.100	88.300	89.740	89.533	2,247,315
2026-03-31	90.470	92.260	88.230	88.300	88.096	2,855,050
2026-03-30	88.000	89.600	87.510	89.220	89.014	1,547,541
2026-03-27	86.460	89.230	85.750	88.950	88.744	2,347,640
2026-03-26	88.350	89.500	87.080	87.520	87.318	1,421,852
2026-03-25	87.060	88.760	86.680	88.350	88.146	2,254,338
2026-03-24	86.030	88.100	85.170	86.680	86.480	2,570,305
2026-03-23	88.030	88.400	84.000	84.810	84.614	3,140,966
2026-03-20	87.780	91.660	87.780	87.860	87.657	3,869,592
2026-03-19	89.330	89.680	87.000	87.610	87.407	1,779,016
2026-03-18	91.050	92.470	87.840	90.300	90.091	3,703,746
2026-03-17	90.770	91.570	89.560	91.050	90.839	2,546,225
2026-03-16	90.910	91.190	88.440	90.380	90.171	1,851,102
2026-03-13	89.790	93.350	89.790	91.300	91.089	3,860,971
2026-03-12	90.960	91.200	88.010	88.610	88.405	2,364,472
2026-03-11	92.770	92.990	90.800	90.950	90.740	1,637,331
2026-03-10	92.880	93.880	92.010	92.520	92.306	1,712,182
2026-03-09	91.500	93.000	90.000	91.970	91.757	2,298,441
2026-03-06	92.000	94.400	92.000	92.490	92.276	1,893,580
2026-03-05	91.000	93.200	90.020	92.830	92.615	2,623,203
2026-03-04	89.470	91.980	89.220	89.800	89.592	2,340,033
2026-03-03	93.710	97.440	91.350	91.370	91.159	3,125,070
2026-03-02	93.800	94.970	92.200	93.610	93.394	2,912,530
2026-02-27	98.570	98.610	95.070	95.500	95.279	3,704,124
2026-02-26	100.12	100.12	98.310	98.570	98.342	1,656,220
2026-02-25	98.320	100.23	97.810	99.880	99.649	2,062,981
2026-02-24	102.00	102.36	98.090	98.320	98.093	1,761,421
2026-02-13	100.62	101.43	99.200	99.710	99.479	2,006,276
2026-02-12	97.500	100.30	97.180	99.350	99.120	2,754,155
2026-02-11	99.730	100.20	97.360	97.500	97.275	2,175,031
2026-02-10	98.800	100.95	98.000	100.38	100.15	2,293,056
2026-02-09	99.200	100.10	97.610	98.860	98.631	2,510,830
2026-02-06	97.000	100.20	96.000	98.710	98.482	2,263,841
2026-02-05	100.18	100.18	97.000	97.810	97.584	1,712,500
2026-02-04	100.81	102.40	98.850	100.17	99.938	1,954,221
2026-02-03	100.29	101.32	98.500	100.61	100.38	2,741,920
2026-02-02	100.78	102.71	99.000	99.210	98.981	3,665,167
2026-01-30	96.970	100.98	95.910	98.940	98.711	3,891,637
2026-01-29	100.31	101.66	96.800	97.150	96.925	4,514,909
2026-01-28	103.05	103.99	100.30	101.47	101.24	3,397,900
2026-01-27	105.70	105.70	101.00	104.16	103.92	3,973,528
2026-01-26	111.86	112.30	106.00	106.40	106.15	5,130,721
2026-01-23	112.97	115.89	111.15	111.95	111.69	4,205,203
2026-01-22	113.00	115.99	112.09	112.38	112.12	3,790,652
2026-01-21	115.30	116.98	112.80	113.00	112.74	3,717,411

← NewerPage 3 of 5 · 243 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.