Zhongjie (Jiangsu) Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.020 | 26.530 | 25.560 | 26.200 | 26.086 | 7,055,458 |
| 2021-11-08 | 24.530 | 26.660 | 24.310 | 26.530 | 26.415 | 9,827,869 |
| 2021-11-05 | 24.640 | 26.200 | 24.520 | 25.120 | 25.011 | 9,082,030 |
| 2021-11-04 | 24.000 | 25.100 | 23.850 | 25.030 | 24.921 | 9,064,349 |
| 2021-11-03 | 24.000 | 24.500 | 23.080 | 23.790 | 23.687 | 9,038,845 |
| 2021-11-02 | 27.320 | 29.990 | 24.880 | 25.150 | 25.041 | 13,290,300 |
| 2021-11-01 | 24.630 | 26.110 | 24.090 | 25.520 | 25.409 | 8,876,494 |
| 2021-10-29 | 26.010 | 26.400 | 24.700 | 25.100 | 24.991 | 9,515,164 |
| 2021-10-28 | 25.080 | 28.200 | 24.300 | 26.010 | 25.897 | 13,650,590 |
| 2021-10-27 | 25.500 | 28.620 | 24.000 | 26.400 | 26.285 | 17,156,760 |
| 2021-10-26 | 25.870 | 25.870 | 25.020 | 25.870 | 25.758 | 12,397,700 |
| 2021-10-25 | 20.860 | 21.860 | 20.500 | 21.560 | 21.466 | 6,042,565 |
| 2021-10-22 | 20.930 | 21.360 | 20.700 | 21.050 | 20.959 | 4,947,885 |
| 2021-10-21 | 21.220 | 21.490 | 20.680 | 20.810 | 20.720 | 5,495,288 |
| 2021-10-20 | 21.300 | 21.970 | 21.230 | 21.340 | 21.247 | 8,007,883 |
| 2021-10-19 | 23.870 | 24.960 | 22.020 | 22.340 | 22.243 | 10,296,420 |
| 2021-10-18 | 22.300 | 23.800 | 21.800 | 23.320 | 23.219 | 10,259,930 |
| 2021-10-15 | 22.350 | 23.190 | 21.700 | 22.630 | 22.532 | 10,466,530 |
| 2021-10-14 | 24.000 | 24.000 | 22.340 | 22.850 | 22.751 | 13,621,760 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.0604 CNY |
| 2022-07-04 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.