Zhejiang Zhongjian Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 78.200 | 80.170 | 74.250 | 74.400 | 74.400 | 2,135,780 |
| 2026-10-21 | 79.070 | 79.500 | 77.400 | 77.700 | 77.700 | 2,100,254 |
| 2026-10-20 | 75.950 | 79.680 | 75.020 | 79.100 | 79.100 | 2,664,320 |
| 2026-10-19 | 73.650 | 78.000 | 72.610 | 76.770 | 76.770 | 2,693,152 |
| 2026-10-16 | 72.870 | 77.770 | 72.860 | 73.800 | 73.800 | 2,938,280 |
| 2026-10-15 | 69.990 | 73.980 | 69.020 | 72.200 | 72.200 | 2,237,081 |
| 2026-10-14 | 73.940 | 75.600 | 71.750 | 72.090 | 72.090 | 1,437,300 |
| 2026-10-13 | 71.010 | 74.890 | 69.000 | 74.150 | 74.150 | 2,604,969 |
| 2026-10-12 | 72.720 | 74.400 | 71.290 | 71.790 | 71.790 | 1,653,100 |
| 2026-10-09 | 73.330 | 75.590 | 71.890 | 72.570 | 72.570 | 2,057,400 |
| 2026-10-08 | 75.500 | 76.500 | 72.530 | 73.320 | 73.320 | 2,109,440 |
| 2026-09-30 | 76.660 | 77.820 | 75.220 | 75.490 | 75.490 | 1,494,944 |
| 2026-09-29 | 76.150 | 77.800 | 75.790 | 76.350 | 76.350 | 2,005,443 |
| 2026-09-28 | 82.850 | 83.710 | 75.800 | 76.460 | 76.460 | 3,941,466 |
| 2026-09-24 | 85.470 | 85.890 | 81.000 | 82.860 | 82.860 | 2,893,880 |
| 2026-09-23 | 82.400 | 89.250 | 82.000 | 86.000 | 86.000 | 3,943,167 |
| 2026-09-22 | 85.300 | 86.000 | 82.250 | 82.400 | 82.400 | 2,897,537 |
Page 1 of 1 · 17 trading days
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.