Zhongjie (Jiangsu) Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 46.900 | 46.900 | 43.560 | 44.170 | 44.170 | 3,039,400 |
| 2026-10-21 | 44.680 | 46.600 | 44.320 | 45.520 | 45.520 | 3,302,100 |
| 2026-10-20 | 42.390 | 45.590 | 42.040 | 44.740 | 44.740 | 3,271,200 |
| 2026-10-19 | 40.860 | 42.900 | 39.030 | 42.370 | 42.370 | 2,991,230 |
| 2026-10-16 | 40.860 | 41.400 | 39.100 | 39.820 | 39.820 | 1,551,200 |
| 2026-10-15 | 42.360 | 43.090 | 40.240 | 40.500 | 40.500 | 2,606,400 |
| 2026-10-14 | 45.010 | 45.880 | 43.630 | 43.630 | 43.630 | 1,681,800 |
| 2026-10-13 | 41.150 | 45.500 | 40.690 | 45.080 | 45.080 | 2,840,230 |
| 2026-10-12 | 43.150 | 43.680 | 41.800 | 41.820 | 41.820 | 1,361,200 |
| 2026-10-09 | 42.920 | 43.330 | 41.100 | 43.150 | 43.150 | 1,926,800 |
| 2026-10-08 | 44.800 | 45.000 | 41.310 | 42.450 | 42.450 | 2,056,200 |
| 2026-09-30 | 45.210 | 46.310 | 44.500 | 44.800 | 44.800 | 1,794,000 |
| 2026-09-29 | 44.990 | 46.490 | 44.540 | 45.160 | 45.160 | 2,095,248 |
| 2026-09-28 | 47.990 | 47.990 | 42.190 | 45.290 | 45.290 | 4,739,475 |
| 2026-09-24 | 49.750 | 50.050 | 47.260 | 47.470 | 47.470 | 3,234,800 |
| 2026-09-23 | 50.480 | 50.490 | 49.180 | 49.750 | 49.750 | 3,008,300 |
| 2026-09-22 | 51.330 | 52.780 | 49.790 | 50.480 | 50.480 | 5,065,199 |
Page 1 of 1 · 17 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.