Zhejiang Zhongjian Technology Co Ltd historical data

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

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
2026-09-21	82.990	85.970	82.000	84.990	84.990	2,597,057
2026-09-18	82.000	83.210	80.690	82.990	82.990	2,193,072
2026-09-17	79.250	81.870	78.740	81.040	81.040	2,479,437
2026-09-16	76.770	80.780	76.180	79.300	79.300	2,648,059
2026-09-15	79.080	80.400	76.980	77.150	77.150	1,772,294
2026-09-14	79.300	80.340	77.900	79.520	79.520	1,239,630
2026-09-11	81.000	81.000	77.770	79.490	79.490	2,271,340
2026-09-10	80.570	81.990	79.600	81.650	81.650	1,524,100
2026-09-09	82.700	82.700	79.700	80.800	80.800	2,568,646
2026-09-08	81.260	83.440	80.000	82.760	82.760	3,267,536
2026-09-07	80.000	82.820	79.770	81.510	81.510	3,485,622
2026-09-04	80.300	83.180	78.020	80.720	80.720	5,193,189
2026-09-03	73.990	81.240	73.990	78.930	78.930	4,748,460
2026-09-02	76.200	76.200	73.810	73.850	73.850	2,037,948
2026-09-01	76.000	78.190	75.200	76.750	76.750	2,605,440
2026-08-31	74.600	79.990	72.590	77.810	77.810	4,000,417
2026-08-28	76.950	76.950	74.180	74.210	74.210	1,665,740
2026-08-27	75.360	77.990	74.550	76.350	76.350	2,425,759
2026-08-26	75.870	76.090	72.210	75.300	75.300	2,385,530
2026-08-25	73.230	75.900	71.650	75.300	75.300	2,415,830
2026-08-24	74.940	74.940	71.080	73.380	73.380	2,154,190
2026-08-21	74.140	75.500	71.800	74.750	74.750	2,357,810
2026-08-20	72.880	75.750	70.510	74.150	74.150	3,555,200
2026-08-19	79.130	80.390	71.920	71.970	71.970	4,554,557
2026-08-18	76.230	80.540	75.980	79.910	79.910	3,517,882
2026-08-17	76.340	77.350	75.010	76.210	76.210	3,206,816
2026-08-14	78.970	78.970	75.450	76.300	76.300	3,336,827
2026-08-13	79.390	82.000	76.820	79.000	79.000	4,373,414
2026-08-12	77.630	79.730	76.080	78.900	78.900	2,706,528
2026-08-11	74.670	78.550	73.730	76.770	76.770	4,416,358
2026-08-10	70.960	75.430	69.230	74.410	74.410	4,896,503
2026-08-07	72.400	72.450	70.100	70.960	70.960	2,914,260
2026-08-06	69.710	71.450	68.900	71.120	71.120	3,458,485
2026-08-05	68.900	70.910	68.000	69.720	69.720	3,593,703
2026-08-04	62.030	67.640	61.310	67.640	67.640	3,233,451
2026-08-03	57.700	62.260	57.500	61.490	61.490	3,647,169
2026-07-31	56.260	59.280	56.260	57.400	57.400	3,105,920
2026-07-30	56.840	57.980	54.060	55.160	55.160	2,251,540
2026-07-29	56.830	57.800	55.000	57.310	57.310	2,317,820
2026-07-28	58.200	59.950	56.450	56.500	56.500	1,844,027
2026-07-27	55.370	59.310	54.950	58.650	58.650	2,578,420
2026-07-24	55.800	58.800	54.740	55.370	55.370	2,278,306
2026-07-23	56.280	57.280	55.660	56.580	56.580	1,699,479

Page 1 of 1 · 60 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.