Zhangjiagang Freetrade Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.070 | 3.080 | 3.040 | 3.080 | 3.021 | 2,517,488 |
| 2021-11-09 | 3.070 | 3.090 | 3.070 | 3.080 | 3.021 | 2,035,819 |
| 2021-11-08 | 3.070 | 3.080 | 3.060 | 3.070 | 3.011 | 2,004,535 |
| 2021-11-05 | 3.100 | 3.100 | 3.060 | 3.080 | 3.021 | 2,580,000 |
| 2021-11-04 | 3.070 | 3.100 | 3.060 | 3.100 | 3.041 | 3,937,188 |
| 2021-11-03 | 3.050 | 3.070 | 3.030 | 3.070 | 3.011 | 2,225,284 |
| 2021-11-02 | 3.060 | 3.100 | 3.020 | 3.050 | 2.992 | 5,526,124 |
| 2021-11-01 | 3.040 | 3.080 | 3.030 | 3.050 | 2.992 | 2,771,700 |
| 2021-10-29 | 3.030 | 3.060 | 3.020 | 3.050 | 2.992 | 3,356,982 |
| 2021-10-28 | 3.050 | 3.060 | 3.010 | 3.020 | 2.962 | 4,693,424 |
| 2021-10-27 | 3.080 | 3.080 | 3.050 | 3.050 | 2.992 | 5,030,100 |
| 2021-10-26 | 3.120 | 3.130 | 3.080 | 3.100 | 3.041 | 3,031,100 |
| 2021-10-25 | 3.090 | 3.110 | 3.070 | 3.100 | 3.041 | 2,964,100 |
| 2021-10-22 | 3.100 | 3.120 | 3.080 | 3.090 | 3.031 | 4,390,530 |
| 2021-10-21 | 3.110 | 3.130 | 3.110 | 3.110 | 3.051 | 2,821,900 |
| 2021-10-20 | 3.110 | 3.130 | 3.090 | 3.110 | 3.051 | 2,806,900 |
| 2021-10-19 | 3.140 | 3.150 | 3.110 | 3.110 | 3.051 | 4,481,200 |
| 2021-10-18 | 3.130 | 3.160 | 3.090 | 3.150 | 3.090 | 6,570,573 |
| 2021-10-15 | 3.190 | 3.190 | 3.150 | 3.150 | 3.090 | 3,713,000 |
| 2021-10-14 | 3.190 | 3.200 | 3.150 | 3.190 | 3.129 | 5,628,300 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.0360 CNY |
| 2022-05-20 | 0.0300 CNY |
| 2021-05-21 | 0.0150 CNY |
| 2019-05-20 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.