Zhejiang Zhongjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.890	47.890	45.810	46.350	32.993	3,914,120
2024-10-29	48.500	48.830	47.490	47.940	34.125	2,865,240
2024-10-28	48.970	49.210	47.400	48.520	34.538	3,459,400
2024-10-25	45.850	48.500	45.500	48.330	34.402	3,968,048
2024-10-24	45.520	45.910	44.630	45.430	32.338	3,157,840
2024-10-23	46.550	47.770	45.000	45.590	32.452	5,534,751
2024-10-22	44.000	47.280	43.470	46.550	33.135	5,574,100
2024-10-21	43.280	46.200	41.140	44.240	31.491	9,510,340
2024-10-18	39.850	43.670	39.000	43.670	31.085	8,542,024
2024-10-17	38.610	40.480	38.610	39.700	28.259	3,870,014
2024-10-16	37.600	38.920	37.210	38.600	27.476	2,066,843
2024-10-15	39.090	40.440	38.020	38.020	27.063	3,939,320
2024-10-14	38.000	40.120	38.000	38.920	27.704	5,131,336
2024-10-11	37.230	38.300	36.190	37.270	26.530	3,693,970
2024-10-10	36.880	38.560	36.690	37.230	26.501	3,462,200
2024-10-09	39.100	39.280	36.650	36.700	26.124	4,092,285
2024-10-08	40.080	40.290	37.190	39.120	27.847	6,951,723
2024-09-30	34.790	36.810	33.970	36.640	26.081	4,311,720
2024-09-27	33.100	34.300	32.700	34.150	24.309	2,892,058
2024-09-26	31.810	32.980	31.680	32.920	23.433	1,545,740
2024-09-25	31.260	32.290	30.940	31.810	22.643	1,701,070
2024-09-24	29.500	30.840	29.500	30.790	21.917	1,677,830
2024-09-23	28.720	29.560	28.510	29.490	20.992	863,240
2024-09-20	28.880	29.130	28.480	29.020	20.657	812,280
2024-09-19	28.790	29.270	28.530	29.020	20.657	1,246,980
2024-09-18	29.520	29.710	28.000	28.870	20.550	1,777,160
2024-09-13	30.070	30.300	29.520	29.620	21.084	938,840
2024-09-12	30.600	30.990	30.020	30.070	21.405	798,840
2024-09-11	30.460	30.840	30.250	30.550	21.746	691,460
2024-09-10	30.450	30.890	30.060	30.520	21.725	1,009,120
2024-09-09	30.580	31.180	30.370	30.690	21.846	1,220,940
2024-09-06	31.390	31.430	30.500	30.640	21.810	1,078,000
2024-09-05	31.700	31.700	30.690	31.410	22.358	1,356,600
2024-09-04	30.180	31.890	30.040	30.950	22.031	2,242,520
2024-09-03	30.330	30.980	29.710	30.500	21.711	2,176,860
2024-09-02	31.400	32.390	30.180	30.180	21.483	3,347,120
2024-08-30	29.500	30.550	29.240	30.220	21.511	1,474,760
2024-08-29	30.550	30.550	29.000	29.600	21.070	2,805,950
2024-08-28	30.880	31.940	30.510	30.560	21.753	2,021,460
2024-08-27	31.620	33.980	31.410	31.520	22.437	2,072,700
2024-08-26	32.690	32.690	31.510	31.620	22.508	2,094,050
2024-08-23	32.020	34.180	32.000	32.880	23.405	2,579,388
2024-08-22	32.710	33.470	32.310	32.330	23.013	1,571,850
2024-08-21	32.900	33.680	32.220	32.550	23.170	1,770,188
2024-08-20	33.930	34.180	32.860	33.160	23.604	2,513,420
2024-08-19	34.270	34.850	34.160	34.180	24.330	1,321,320
2024-08-16	34.400	35.380	34.400	34.700	24.700	1,315,300
2024-08-15	34.190	34.600	33.730	34.480	24.544	1,769,180
2024-08-14	34.030	35.000	33.970	34.350	24.451	1,789,900
2024-08-13	33.900	34.560	33.680	34.400	24.487	2,275,700
2024-08-12	31.500	34.110	31.340	34.100	24.273	4,194,960
2024-08-09	31.310	31.920	31.130	31.600	22.494	1,104,810
2024-08-08	32.500	32.790	30.780	31.350	22.316	2,572,990
2024-08-07	31.730	32.500	31.450	32.490	23.127	1,649,900
2024-08-06	30.950	31.900	30.800	31.720	22.579	1,672,440
2024-08-05	30.540	31.250	30.430	30.650	21.817	1,313,900
2024-08-02	30.600	31.600	30.000	30.670	21.832	1,605,660
2024-08-01	29.870	30.910	29.870	30.750	21.889	1,092,840
2024-07-31	29.880	30.290	29.600	30.070	21.405	1,161,720
2024-07-30	29.500	30.250	29.300	29.880	21.269	1,170,820

← NewerPage 9 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.