Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	82.500	84.900	80.960	81.650	81.461	6,012,481
2025-07-23	83.000	85.380	82.120	82.840	82.648	5,448,693
2025-07-22	82.110	86.570	81.650	83.720	83.526	7,984,320
2025-07-21	80.970	83.300	79.880	82.630	82.439	7,047,161
2025-07-18	81.110	82.000	79.880	80.200	80.015	5,801,213
2025-07-17	80.810	83.270	79.750	81.520	81.332	8,150,352
2025-07-16	78.390	83.490	77.010	80.800	80.613	10,081,150
2025-07-15	75.610	78.400	74.600	78.100	77.919	9,174,833
2025-07-14	73.120	77.000	73.120	75.990	75.814	8,015,930
2025-07-11	72.680	74.000	71.680	73.110	72.941	3,954,081
2025-07-10	74.020	74.770	72.250	72.660	72.492	4,172,077
2025-07-09	72.920	75.460	72.160	74.770	74.597	7,886,145
2025-07-08	70.720	72.440	70.490	71.820	71.654	3,518,780
2025-07-07	70.010	72.200	69.490	71.070	70.906	3,354,362
2025-07-04	73.180	73.200	70.100	70.710	70.547	5,235,620
2025-07-03	74.000	75.550	72.560	73.000	72.831	3,816,180
2025-07-02	75.500	75.500	73.800	74.530	74.358	3,115,700
2025-07-01	74.980	76.070	74.170	75.420	75.246	3,841,680
2025-06-30	74.880	76.510	74.660	75.270	75.096	4,949,017
2025-06-27	76.330	76.600	74.800	75.050	74.876	4,144,260
2025-06-26	76.790	78.990	76.360	76.460	76.283	5,912,133
2025-06-25	77.060	77.800	75.940	76.960	76.782	5,923,950
2025-06-24	73.430	77.580	73.430	77.050	76.872	7,931,820
2025-06-23	72.800	74.000	72.000	73.410	73.240	5,407,902
2025-06-20	78.000	78.000	73.970	75.000	74.827	7,876,452
2025-06-19	76.910	81.000	76.280	78.500	78.319	8,659,498
2025-06-18	76.600	77.880	74.800	77.410	77.231	6,537,631
2025-06-17	74.900	79.000	74.550	76.590	76.413	7,559,503
2025-06-16	75.510	76.910	74.500	74.900	74.727	6,275,113
2025-06-13	76.000	77.450	74.500	76.750	76.573	8,081,282
2025-06-12	74.920	78.930	74.110	77.480	77.301	12,551,945
2025-06-11	69.000	75.670	68.810	75.670	75.495	11,387,480
2025-06-10	99.060	99.070	92.880	96.420	68.634	7,941,302
2025-06-09	95.700	99.980	95.700	98.320	69.986	9,046,812
2025-06-06	97.800	97.800	94.300	95.710	68.128	5,253,360
2025-06-05	97.020	100.00	96.100	97.750	69.581	7,508,886
2025-06-04	98.100	98.330	96.840	97.900	69.687	4,599,504
2025-06-03	98.730	100.30	96.880	97.150	69.153	6,292,020
2025-05-30	102.64	102.99	99.450	99.900	71.111	5,046,018
2025-05-29	103.88	105.49	103.18	103.35	73.567	4,623,150
2025-05-28	104.19	106.55	101.03	104.07	74.079	7,947,660
2025-05-27	107.80	107.81	103.00	103.77	73.866	7,167,158
2025-05-26	107.99	109.60	106.65	108.09	76.941	5,793,930
2025-05-23	111.35	111.35	107.90	107.96	76.848	8,874,600
2025-05-22	114.60	118.00	111.66	112.04	79.752	7,204,400
2025-05-21	118.88	120.88	112.65	115.93	82.521	7,996,674
2025-05-20	123.00	127.20	120.60	120.96	86.102	9,265,779
2025-05-19	122.60	136.29	119.00	126.00	89.689	12,448,842
2025-05-16	115.00	129.48	114.28	124.20	88.408	14,163,219
2025-05-15	111.50	123.10	107.56	117.71	83.789	11,440,702
2025-05-14	113.11	114.69	110.58	112.00	79.724	8,557,036
2025-05-13	118.38	118.38	111.38	112.29	79.930	11,777,598
2025-05-12	105.91	114.39	104.43	114.39	81.425	13,285,746
2025-05-09	104.36	107.50	99.130	103.99	74.022	9,519,136
2025-05-08	103.54	105.60	102.11	104.34	74.271	5,142,879
2025-05-07	109.00	111.39	101.18	103.55	73.709	10,567,015
2025-05-06	105.50	109.57	103.45	108.10	76.948	8,295,522
2025-04-30	101.82	107.65	101.01	105.37	75.005	8,926,260
2025-04-29	99.400	103.00	99.340	101.66	72.364	7,947,100
2025-04-28	104.00	104.88	99.990	100.29	71.389	7,857,430

← NewerPage 6 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.