Jilin University Zhengyuan Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.870 | 19.910 | 19.500 | 19.830 | 19.661 | 419,418 |
| 2021-11-05 | 19.800 | 20.150 | 19.800 | 19.940 | 19.770 | 590,831 |
| 2021-11-04 | 19.800 | 19.900 | 19.650 | 19.800 | 19.631 | 431,477 |
| 2021-11-03 | 19.590 | 19.880 | 19.500 | 19.760 | 19.592 | 525,170 |
| 2021-11-02 | 20.150 | 20.150 | 19.500 | 19.590 | 19.423 | 684,479 |
| 2021-11-01 | 19.620 | 20.100 | 19.510 | 20.000 | 19.829 | 497,909 |
| 2021-10-29 | 19.480 | 19.890 | 19.280 | 19.630 | 19.463 | 498,148 |
| 2021-10-28 | 19.590 | 19.590 | 18.980 | 19.260 | 19.096 | 657,493 |
| 2021-10-27 | 19.940 | 19.940 | 19.500 | 19.510 | 19.344 | 932,177 |
| 2021-10-26 | 20.600 | 20.620 | 20.210 | 20.230 | 20.057 | 778,000 |
| 2021-10-25 | 20.690 | 20.930 | 20.620 | 20.800 | 20.623 | 377,626 |
| 2021-10-22 | 20.730 | 20.970 | 20.560 | 20.690 | 20.514 | 409,900 |
| 2021-10-21 | 21.190 | 21.190 | 20.720 | 20.720 | 20.543 | 494,583 |
| 2021-10-20 | 21.500 | 21.520 | 21.000 | 21.050 | 20.870 | 576,100 |
| 2021-10-19 | 20.600 | 21.470 | 20.530 | 20.980 | 20.801 | 794,731 |
| 2021-10-18 | 20.700 | 20.700 | 20.470 | 20.580 | 20.405 | 415,259 |
| 2021-10-15 | 20.810 | 20.990 | 20.630 | 20.730 | 20.553 | 570,000 |
| 2021-10-14 | 20.670 | 20.890 | 20.310 | 20.790 | 20.613 | 603,724 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-07 | 0.1700 CNY |
| 2021-06-01 | 0.1670 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.