Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	124.94	130.00	123.50	129.42	129.12	4,014,477
2025-10-23	123.91	124.68	122.20	124.27	123.98	1,998,787
2025-10-22	127.50	127.80	122.80	123.48	123.19	2,882,064
2025-10-21	127.00	129.00	125.50	127.49	127.20	2,652,265
2025-10-20	130.82	132.76	125.28	126.30	126.01	4,349,336
2025-10-17	135.05	136.00	127.52	127.82	127.52	4,264,430
2025-10-16	133.00	139.00	132.80	134.00	133.69	6,267,923
2025-10-15	119.83	131.98	119.82	131.98	131.67	6,329,360
2025-10-14	124.00	127.39	118.38	119.98	119.70	5,923,949
2025-10-13	116.97	124.45	116.97	123.08	122.80	6,365,990
2025-10-10	137.31	142.30	128.06	129.97	129.67	7,970,484
2025-10-09	129.60	137.91	127.99	137.31	136.99	5,596,930
2025-09-30	131.27	135.38	128.66	129.40	129.10	4,685,256
2025-09-29	123.56	130.85	123.19	130.18	129.88	5,868,297
2025-09-26	126.16	127.40	123.47	123.56	123.27	3,738,197
2025-09-25	129.51	131.66	125.00	126.42	126.13	5,567,063
2025-09-24	127.90	130.28	126.71	129.12	128.82	3,386,841
2025-09-23	130.13	132.70	124.50	127.87	127.57	4,365,159
2025-09-22	130.23	131.99	127.26	129.40	129.10	4,854,161
2025-09-19	131.88	133.56	128.20	131.49	131.19	4,873,067
2025-09-18	140.51	141.90	129.27	131.89	131.59	9,053,355
2025-09-17	134.11	146.00	131.63	140.50	140.18	7,152,057
2025-09-16	131.50	134.51	128.36	133.34	133.03	5,339,845
2025-09-15	127.08	135.00	126.60	130.79	130.49	6,044,462
2025-09-12	127.81	133.50	125.01	128.09	127.79	7,350,219
2025-09-11	116.80	128.00	115.01	126.50	126.21	7,030,757
2025-09-10	118.67	119.96	116.38	116.80	116.53	4,845,228
2025-09-09	117.63	120.56	115.71	119.40	119.12	5,982,736
2025-09-08	113.47	119.74	113.06	117.65	117.38	9,643,738
2025-09-05	102.02	111.95	102.02	111.95	111.69	10,800,351
2025-09-04	101.01	104.62	99.150	101.77	101.53	7,208,765
2025-09-03	100.00	104.00	96.500	101.49	101.26	7,987,184
2025-09-02	99.960	102.54	94.900	99.830	99.599	8,034,553
2025-09-01	101.85	102.04	97.860	99.780	99.549	5,219,458
2025-08-29	102.82	104.00	100.00	101.85	101.61	4,447,803
2025-08-28	101.77	102.50	99.650	101.82	101.58	5,395,696
2025-08-27	104.83	106.69	101.71	101.77	101.53	6,108,683
2025-08-26	108.99	108.99	103.00	105.41	105.17	7,492,936
2025-08-25	106.04	110.68	103.58	109.26	109.01	8,685,269
2025-08-22	101.18	106.68	101.01	105.45	105.21	6,434,914
2025-08-21	106.00	107.00	101.00	101.71	101.47	7,307,303
2025-08-20	105.70	108.50	103.00	107.55	107.30	7,865,135
2025-08-19	106.97	109.10	104.51	105.60	105.36	6,703,432
2025-08-18	108.50	109.00	104.62	106.96	106.71	6,593,952
2025-08-15	109.03	110.85	105.55	108.00	107.75	9,312,327
2025-08-14	107.00	113.00	106.66	107.81	107.56	13,691,394
2025-08-13	95.660	105.39	94.520	105.39	105.15	11,971,688
2025-08-12	95.700	96.980	94.290	95.810	95.588	5,587,485
2025-08-11	97.000	98.200	95.700	96.160	95.938	7,005,204
2025-08-08	98.560	100.06	96.740	97.610	97.384	7,344,655
2025-08-07	100.41	102.77	98.500	99.550	99.320	11,550,683
2025-08-06	95.280	104.29	94.780	102.41	102.17	16,224,937
2025-08-05	91.000	98.000	90.630	94.810	94.591	12,166,397
2025-08-04	85.100	92.030	84.580	91.950	91.737	10,377,295
2025-08-01	80.430	87.000	79.490	85.270	85.073	10,357,493
2025-07-31	81.390	82.790	80.200	80.770	80.583	4,304,908
2025-07-30	83.400	83.400	81.200	81.370	81.182	4,398,739
2025-07-29	83.150	85.840	82.300	83.300	83.107	6,042,463
2025-07-28	86.160	87.200	83.000	83.480	83.287	9,072,126
2025-07-25	81.000	89.820	80.850	86.500	86.300	12,205,881

← NewerPage 5 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.