Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	115.00	116.88	111.88	116.04	115.77	5,657,968
2026-01-19	114.51	115.98	111.80	115.19	114.92	3,977,515
2026-01-16	112.51	116.50	112.51	114.14	113.88	4,725,748
2026-01-15	114.16	114.17	111.21	112.45	112.19	2,878,540
2026-01-14	108.03	118.00	108.00	114.16	113.90	8,939,262
2026-01-13	111.82	112.47	107.59	108.52	108.27	4,521,976
2026-01-12	111.41	112.85	107.59	111.88	111.62	6,008,900
2026-01-09	111.78	112.50	110.41	111.76	111.50	3,607,059
2026-01-08	114.01	115.60	111.26	111.76	111.50	4,033,917
2026-01-07	114.00	117.58	112.20	114.20	113.94	3,592,188
2026-01-06	115.60	118.46	113.80	114.54	114.28	4,532,881
2026-01-05	115.00	117.50	113.00	115.36	115.09	3,368,988
2025-12-31	117.00	117.00	113.50	113.56	113.30	3,306,934
2025-12-30	112.99	120.15	112.12	117.95	117.68	5,000,699
2025-12-29	112.43	114.46	110.80	113.40	113.14	3,088,211
2025-12-26	114.56	114.70	111.34	111.55	111.29	3,433,761
2025-12-25	113.80	115.88	112.33	114.56	114.30	3,616,161
2025-12-24	110.02	114.31	108.88	112.41	112.15	3,802,660
2025-12-23	110.57	111.93	109.18	110.02	109.77	2,956,230
2025-12-22	111.50	113.30	110.50	111.68	111.42	3,048,143
2025-12-19	114.10	114.39	110.90	111.00	110.74	3,705,592
2025-12-18	116.61	116.61	112.00	113.50	113.24	3,397,400
2025-12-17	116.80	119.97	115.56	117.79	117.52	4,960,700
2025-12-16	127.66	127.66	115.38	115.40	115.13	8,060,480
2025-12-15	140.98	140.98	128.20	128.20	127.90	4,618,920
2025-12-12	136.89	144.00	134.00	142.44	142.11	4,922,032
2025-12-11	138.95	141.49	136.80	136.90	136.58	3,803,492
2025-12-10	132.82	140.64	132.49	138.95	138.63	5,134,910
2025-12-09	129.36	136.68	128.01	133.49	133.18	4,778,459
2025-12-08	128.60	133.65	127.00	129.37	129.07	7,530,675
2025-12-05	112.51	123.50	112.51	123.50	123.21	6,275,372
2025-12-04	112.50	112.76	109.53	112.27	112.01	2,305,000
2025-12-03	112.02	113.74	109.69	109.94	109.69	1,570,779
2025-12-02	114.00	114.18	110.58	111.99	111.73	1,831,186
2025-12-01	114.80	115.77	113.46	114.45	114.19	1,786,925
2025-11-28	112.30	113.86	110.70	113.48	113.22	1,545,823
2025-11-27	111.38	115.50	111.30	112.50	112.24	2,263,942
2025-11-26	112.00	114.44	110.09	111.85	111.59	2,381,560
2025-11-25	109.33	112.99	107.67	111.76	111.50	4,957,490
2025-11-24	117.88	118.79	106.66	106.66	106.41	6,404,914
2025-11-21	121.02	122.80	117.08	118.51	118.24	3,441,000
2025-11-20	124.50	125.50	121.15	122.24	121.96	2,193,647
2025-11-19	124.20	128.50	124.02	125.18	124.89	2,530,424
2025-11-18	126.39	126.50	123.49	124.19	123.90	2,349,188
2025-11-17	121.73	128.60	120.26	127.71	127.41	5,299,569
2025-11-14	121.06	127.00	120.52	121.73	121.45	4,756,545
2025-11-13	118.60	124.47	117.06	122.20	121.92	4,234,562
2025-11-12	126.00	131.70	117.68	119.66	119.38	4,699,377
2025-11-11	120.95	128.00	119.50	125.71	125.42	4,279,073
2025-11-10	122.00	122.68	119.33	120.79	120.51	1,842,711
2025-11-07	124.66	125.00	120.63	122.00	121.72	2,412,442
2025-11-06	120.05	127.47	118.00	124.66	124.37	4,185,526
2025-11-05	116.07	119.00	115.16	118.35	118.08	1,812,553
2025-11-04	121.19	122.00	116.03	117.70	117.43	2,925,378
2025-11-03	125.60	126.50	120.50	121.16	120.88	3,006,340
2025-10-31	124.74	129.86	124.49	125.60	125.31	2,496,606
2025-10-30	128.94	129.00	124.22	124.74	124.45	3,875,658
2025-10-29	133.50	133.67	125.40	129.88	129.58	5,864,970
2025-10-28	130.82	137.58	129.09	134.84	134.53	6,130,679
2025-10-27	129.55	135.14	127.72	130.79	130.49	4,632,389

← NewerPage 4 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.