Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	91.000	94.580	88.170	92.410	65.779	12,394,477
2025-01-22	86.660	92.500	85.580	91.080	64.833	11,437,931
2025-01-21	82.640	88.550	82.330	87.790	62.491	12,016,831
2025-01-20	82.500	84.450	80.800	81.650	58.120	9,569,049
2025-01-17	83.520	83.530	79.000	80.500	57.302	11,821,670
2025-01-16	87.770	88.310	82.370	82.720	58.882	15,576,779
2025-01-15	80.010	85.000	77.500	84.500	60.149	15,641,920
2025-01-14	75.530	79.670	73.840	79.400	56.519	11,791,025
2025-01-13	80.650	81.110	73.560	74.300	52.888	14,322,072
2025-01-10	77.670	84.100	75.410	78.680	56.006	20,212,684
2025-01-09	71.470	78.750	69.310	76.450	54.419	24,242,470
2025-01-08	64.180	71.590	63.370	71.590	50.959	15,340,430
2025-01-07	65.000	66.380	63.290	65.080	46.325	7,969,220
2025-01-06	65.390	66.090	63.020	64.400	45.841	7,737,520
2025-01-03	70.040	70.380	64.880	65.000	46.268	9,210,644
2025-01-02	67.740	73.610	65.700	70.730	50.347	12,863,121
2024-12-31	71.000	71.400	67.320	68.000	48.404	8,173,550
2024-12-30	73.230	73.470	69.500	70.290	50.034	8,703,598
2024-12-27	74.000	76.200	71.390	73.230	52.127	12,558,140
2024-12-26	74.430	77.390	72.990	73.100	52.034	15,076,040
2024-12-25	73.330	77.560	71.660	74.450	52.995	16,916,760
2024-12-24	73.500	75.570	71.000	73.110	52.041	15,923,923
2024-12-23	67.750	73.070	66.500	73.070	52.013	26,566,150
2024-12-20	60.930	66.430	60.620	66.430	47.286	10,188,780
2024-12-19	58.020	62.450	57.930	60.390	42.987	11,839,100
2024-12-18	58.400	60.290	56.100	58.930	41.948	12,742,424
2024-12-17	63.900	63.900	58.400	58.400	41.570	11,613,681
2024-12-16	67.110	69.900	64.300	64.890	46.190	12,348,140
2024-12-13	68.740	72.450	67.110	67.780	48.247	10,728,200
2024-12-12	77.500	79.000	69.300	70.200	49.970	17,220,700
2024-12-11	73.000	75.800	69.980	75.800	53.956	14,585,760
2024-12-10	69.000	75.240	68.370	75.150	53.493	20,296,292
2024-12-09	67.570	72.480	66.660	68.400	48.689	15,977,220
2024-12-06	73.700	73.860	66.840	68.470	48.738	19,993,960
2024-12-05	73.590	79.280	70.980	72.540	51.636	18,943,843
2024-12-04	70.000	76.500	70.000	73.880	52.589	15,319,127
2024-12-03	68.110	73.940	66.310	70.490	50.176	16,699,081
2024-12-02	63.800	68.460	63.800	68.460	48.731	20,112,085
2024-11-29	56.880	62.240	56.200	62.240	44.304	10,799,796
2024-11-28	58.400	58.970	55.660	56.580	40.275	8,264,848
2024-11-27	57.610	58.880	53.400	58.580	41.699	11,122,773
2024-11-26	65.000	65.000	58.180	58.180	41.414	19,188,086
2024-11-25	60.000	64.640	57.580	64.640	46.012	17,151,292
2024-11-22	53.970	59.940	53.310	58.760	41.827	20,181,070
2024-11-21	52.040	57.500	51.500	54.490	38.787	8,106,070
2024-11-20	50.010	53.320	49.450	52.280	37.214	6,997,270
2024-11-19	49.090	51.580	47.820	50.530	35.968	7,064,960
2024-11-18	50.910	51.460	46.950	49.000	34.879	7,109,900
2024-11-15	56.520	59.000	50.200	50.490	35.940	11,868,710
2024-11-14	55.200	58.550	54.260	54.610	38.873	11,296,950
2024-11-13	48.010	53.580	47.510	53.580	38.139	10,616,060
2024-11-12	49.480	50.990	48.000	48.710	34.673	4,352,670
2024-11-11	48.800	49.970	48.160	49.470	35.214	3,818,011
2024-11-08	47.860	49.700	47.860	48.590	34.587	3,127,201
2024-11-07	48.000	48.710	46.900	47.430	33.762	3,143,651
2024-11-06	48.880	51.000	47.110	48.440	34.481	4,826,290
2024-11-05	46.310	49.500	44.690	48.260	34.352	5,326,650
2024-11-04	44.010	47.040	44.010	45.090	32.096	3,678,710
2024-11-01	44.380	45.860	43.790	44.000	31.320	3,047,401
2024-10-31	46.150	46.150	43.800	44.480	31.662	4,779,880

← NewerPage 8 of 21 · 1,219 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.