Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	104.00	104.88	99.990	100.29	71.389	7,857,430
2025-04-25	96.920	104.39	96.500	104.39	74.307	8,018,469
2025-04-24	97.000	98.000	94.400	94.900	67.552	7,737,602
2025-04-23	97.510	102.99	96.680	98.400	70.043	11,937,317
2025-04-22	100.67	102.50	96.330	96.800	68.904	9,271,714
2025-04-21	92.900	100.67	89.410	99.900	71.111	11,578,609
2025-04-18	95.000	95.950	93.330	94.150	67.018	7,123,243
2025-04-17	92.700	96.660	89.330	93.660	66.669	9,671,200
2025-04-16	90.110	94.660	88.000	91.600	65.203	10,249,551
2025-04-15	92.030	94.970	88.880	89.520	63.722	7,536,295
2025-04-14	90.750	93.740	88.770	90.670	64.541	13,490,146
2025-04-11	76.970	86.380	76.960	86.380	61.487	8,322,396
2025-04-10	77.500	79.930	75.610	78.530	55.899	16,138,290
2025-04-09	71.700	74.740	70.830	74.000	52.675	22,385,413
2025-04-08	81.000	82.190	78.700	78.700	56.020	2,456,720
2025-04-07	87.440	89.890	87.440	87.440	62.242	1,490,386
2025-04-03	102.01	104.98	97.100	97.160	69.161	4,773,930
2025-04-02	96.220	105.00	95.520	101.49	72.243	7,563,089
2025-04-01	97.880	99.360	95.600	96.200	68.477	3,560,830
2025-03-31	98.000	99.500	93.030	96.550	68.726	5,647,073
2025-03-28	102.00	103.29	98.730	98.980	70.456	4,778,890
2025-03-27	103.48	106.60	102.38	102.46	72.933	3,608,220
2025-03-26	101.50	107.01	100.01	103.70	73.816	5,166,245
2025-03-25	106.00	107.76	100.70	101.30	72.107	4,699,100
2025-03-24	106.94	107.88	102.88	105.80	75.311	6,241,340
2025-03-21	113.54	113.54	105.71	106.94	76.122	7,434,396
2025-03-20	116.90	118.33	110.66	113.70	80.934	6,033,790
2025-03-19	116.00	122.00	115.01	118.95	84.671	7,636,696
2025-03-18	117.50	117.91	114.40	116.23	82.735	4,263,700
2025-03-17	118.00	121.57	116.03	117.56	83.682	7,104,259
2025-03-14	111.10	118.69	111.10	116.65	83.034	6,287,960
2025-03-13	116.69	118.01	112.22	113.05	80.471	8,097,016
2025-03-12	118.80	121.90	115.00	118.82	84.579	7,603,286
2025-03-11	117.16	120.77	112.72	116.50	82.927	9,705,549
2025-03-10	125.00	126.44	114.00	118.82	84.579	9,256,919
2025-03-07	124.00	129.56	123.20	126.02	89.704	7,533,426
2025-03-06	128.07	130.00	123.50	127.73	90.921	10,986,220
2025-03-05	120.99	128.09	117.10	125.69	89.469	13,460,596
2025-03-04	121.10	125.85	119.99	121.10	86.202	10,357,225
2025-03-03	121.54	123.87	116.66	119.86	85.319	8,635,270
2025-02-28	130.00	130.00	120.30	120.35	85.668	11,083,286
2025-02-27	135.00	137.82	126.00	132.10	94.032	12,004,587
2025-02-26	133.00	145.97	132.77	137.82	98.103	10,926,790
2025-02-25	130.00	140.60	129.80	135.92	96.751	11,044,565
2025-02-24	149.00	151.99	133.25	133.25	94.850	13,036,273
2025-02-21	134.97	148.05	134.65	148.05	105.39	10,540,156
2025-02-20	127.00	136.77	124.01	134.59	95.804	7,996,424
2025-02-19	114.75	125.02	113.00	125.02	88.992	7,244,773
2025-02-18	110.75	119.99	110.75	113.91	81.084	8,028,092
2025-02-17	99.000	113.30	97.500	111.89	79.646	8,578,652
2025-02-14	101.50	106.50	100.20	103.00	73.318	5,750,533
2025-02-13	108.80	110.57	101.00	103.30	73.531	6,963,213
2025-02-12	104.00	111.98	99.200	108.99	77.581	8,055,040
2025-02-11	100.70	105.85	100.50	104.50	74.385	7,239,295
2025-02-10	102.15	104.00	98.830	102.20	72.748	7,493,022
2025-02-07	100.11	110.00	98.000	106.40	75.738	10,876,124
2025-02-06	90.100	100.11	88.880	100.11	71.260	6,838,249
2025-02-05	86.000	93.770	83.980	91.010	64.783	10,516,357
2025-01-27	94.000	94.000	88.560	88.560	63.039	6,817,860
2025-01-24	90.050	100.00	90.050	98.400	70.043	10,730,970

← NewerPage 7 of 21 · 1,212 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.