Zhongjie (Jiangsu) Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.580	23.150	22.340	22.900	22.900	1,311,934
2026-04-23	23.500	23.500	22.570	22.600	22.600	1,547,100
2026-04-22	22.700	23.480	22.660	23.370	23.370	1,720,598
2026-04-21	22.740	22.910	22.660	22.800	22.800	819,700
2026-04-20	22.570	22.900	22.380	22.830	22.830	1,062,582
2026-04-17	22.720	22.860	22.330	22.640	22.640	1,042,387
2026-04-16	21.980	22.800	21.780	22.630	22.630	1,356,200
2026-04-15	22.210	22.300	21.700	21.840	21.840	1,077,100
2026-04-14	22.400	22.400	21.790	22.170	22.170	1,071,300
2026-04-13	22.270	22.460	21.850	22.170	22.170	1,192,200
2026-04-10	22.110	22.620	21.980	22.320	22.320	1,516,496
2026-04-09	22.520	22.600	21.720	22.020	22.020	1,778,409
2026-04-08	21.820	22.700	21.780	22.580	22.580	1,974,600
2026-04-07	20.550	21.450	20.200	21.040	21.040	1,539,234
2026-04-03	21.120	21.150	20.350	20.580	20.580	1,799,000
2026-04-02	22.250	22.250	20.970	21.150	21.150	1,818,400
2026-04-01	22.630	22.800	21.660	21.940	21.940	1,915,500
2026-03-31	22.660	23.130	22.040	22.160	22.160	1,159,200
2026-03-30	22.240	22.650	21.940	22.620	22.620	1,120,300
2026-03-27	22.050	22.570	21.530	22.280	22.280	1,258,612
2026-03-26	22.580	23.340	21.900	22.050	22.050	1,683,200
2026-03-25	21.630	22.700	21.630	22.470	22.470	2,205,500
2026-03-24	21.070	21.520	20.380	21.460	21.460	2,017,016
2026-03-23	21.880	21.880	20.070	20.460	20.460	1,947,000
2026-03-20	23.180	23.690	21.920	21.990	21.990	1,836,700
2026-03-19	24.000	24.220	22.900	23.100	23.100	1,438,900
2026-03-18	23.790	24.330	23.620	24.220	24.220	1,122,600
2026-03-17	24.490	24.600	23.450	23.770	23.770	1,312,200
2026-03-16	24.280	24.710	23.960	24.240	24.240	1,573,107
2026-03-13	24.910	24.990	24.350	24.520	24.520	1,200,800
2026-03-12	24.980	25.080	24.500	24.710	24.710	1,510,383
2026-03-11	25.300	25.560	24.760	24.830	24.830	1,757,088
2026-03-10	24.450	25.340	24.260	25.210	25.210	1,765,427
2026-03-09	24.080	24.280	23.270	24.090	24.090	1,784,388
2026-03-06	23.300	24.480	23.270	24.400	24.400	1,286,291
2026-03-05	23.810	24.020	23.300	23.440	23.440	1,095,100
2026-03-04	22.990	23.690	22.820	23.420	23.420	1,288,800
2026-03-03	23.860	24.280	23.200	23.280	23.280	1,751,400
2026-03-02	24.420	24.610	23.550	23.860	23.860	1,620,900
2026-02-27	24.800	24.950	24.520	24.800	24.800	958,200
2026-02-26	24.690	24.990	24.490	24.900	24.900	926,888
2026-02-25	24.720	24.890	24.530	24.650	24.650	1,355,207
2026-02-24	24.220	24.750	24.220	24.700	24.700	1,630,700
2026-02-13	24.010	24.450	23.800	24.120	24.120	1,605,386
2026-02-12	24.500	24.550	23.940	24.010	24.010	1,588,700
2026-02-11	24.650	24.650	24.020	24.200	24.200	1,177,900
2026-02-10	24.390	24.580	24.160	24.380	24.380	1,025,200
2026-02-09	23.980	24.480	23.850	24.390	24.390	1,180,900
2026-02-06	23.500	24.090	23.370	23.840	23.840	1,518,600
2026-02-05	23.660	24.030	23.580	23.730	23.730	1,344,800
2026-02-04	23.520	23.990	23.410	23.670	23.670	1,319,300
2026-02-03	23.500	23.730	23.210	23.640	23.640	1,753,000
2026-02-02	23.170	23.670	23.130	23.140	23.140	2,130,596
2026-01-30	22.790	23.490	22.750	23.380	23.380	1,691,800
2026-01-29	23.370	23.770	22.720	22.900	22.900	1,811,391
2026-01-28	23.920	23.970	23.180	23.330	23.330	1,756,400
2026-01-27	24.180	24.300	23.180	23.800	23.800	2,642,600
2026-01-26	24.680	24.780	23.690	23.900	23.900	2,409,462
2026-01-23	24.570	24.880	24.350	24.650	24.650	1,926,894
2026-01-22	24.360	24.620	23.780	24.500	24.500	2,280,830

← NewerPage 3 of 5 · 243 trading daysOlder →

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.