Zhejiang Jiecang Linear Motion Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	41.460	42.000	39.590	40.330	39.580	1,454,373
2022-02-07	41.810	43.160	41.310	41.440	40.669	1,113,162
2022-01-28	41.500	43.170	41.200	41.430	40.659	1,262,639
2022-01-27	42.800	44.500	41.810	41.890	41.111	895,503
2022-01-26	44.000	44.380	42.890	43.100	42.298	1,156,471
2022-01-25	45.080	45.660	43.900	44.040	43.221	1,034,096
2022-01-24	43.550	45.800	42.800	45.120	44.281	2,568,286
2022-01-21	42.600	43.660	41.900	43.430	42.622	1,310,233
2022-01-20	43.220	43.430	41.990	42.440	41.651	1,153,812
2022-01-19	43.820	43.820	42.810	43.200	42.397	1,013,356
2022-01-18	43.900	44.290	42.880	43.630	42.819	952,420
2022-01-17	44.120	44.480	43.330	43.740	42.926	1,500,950
2022-01-14	45.050	45.270	43.570	44.120	43.299	1,413,342
2022-01-13	45.810	46.020	44.800	44.900	44.065	854,181
2022-01-12	44.520	45.900	44.200	45.800	44.948	1,289,959
2022-01-11	46.900	47.330	44.210	44.610	43.780	2,118,872
2022-01-10	45.700	46.500	44.490	46.440	45.576	1,632,190
2022-01-07	46.580	47.690	45.580	45.880	45.027	2,092,753
2022-01-06	47.800	47.950	46.060	46.800	45.930	1,946,046
2022-01-05	49.000	49.010	47.600	48.120	47.225	1,334,992
2022-01-04	49.630	50.000	48.830	49.250	48.334	1,492,940
2021-12-31	50.060	50.750	49.630	49.630	48.707	1,565,090
2021-12-30	51.370	51.690	49.780	50.060	49.129	3,915,865
2021-12-29	51.800	52.800	48.750	51.370	50.415	3,642,618
2021-12-28	51.050	53.550	51.050	51.700	50.738	1,244,913
2021-12-27	53.110	53.150	50.800	50.960	50.012	951,877
2021-12-24	51.910	53.180	50.660	52.700	51.720	1,735,678
2021-12-23	51.180	52.190	50.500	51.850	50.886	697,446
2021-12-22	51.970	52.390	51.340	51.690	50.729	899,586
2021-12-21	51.230	52.390	51.100	51.620	50.660	911,052
2021-12-20	51.980	52.060	51.080	51.490	50.532	1,727,757
2021-12-17	54.700	54.700	53.050	53.050	52.063	777,467
2021-12-16	53.210	54.980	52.250	54.380	53.369	2,303,808
2021-12-15	54.610	55.730	53.500	53.880	52.878	1,171,165
2021-12-14	55.080	55.500	54.100	54.870	53.849	1,513,635
2021-12-13	54.830	56.250	54.000	54.960	53.938	2,656,849
2021-12-10	53.360	55.300	51.660	54.800	53.781	2,623,797
2021-12-09	51.830	53.800	51.090	53.350	52.358	2,286,108
2021-12-08	51.470	53.190	50.700	51.490	50.532	2,119,476
2021-12-07	51.820	52.430	50.360	51.770	50.807	1,588,173
2021-12-06	52.690	53.390	51.600	51.720	50.758	1,599,633
2021-12-03	51.100	53.150	50.660	53.010	52.024	1,949,987
2021-12-02	50.600	52.180	50.600	51.040	50.091	2,490,329
2021-12-01	52.940	52.940	49.600	51.150	50.199	2,864,110
2021-11-30	53.500	53.800	51.000	51.430	50.473	2,478,533
2021-11-29	54.010	56.380	51.460	52.350	51.376	3,812,802
2021-11-26	53.000	54.880	52.290	54.300	53.290	2,244,854
2021-11-25	53.040	53.910	52.120	53.000	52.014	1,506,423
2021-11-24	53.750	54.770	52.900	53.080	52.093	2,032,865
2021-11-23	53.990	55.260	53.310	53.840	52.839	1,182,488
2021-11-22	54.430	55.800	53.600	53.990	52.986	1,666,316
2021-11-19	53.580	55.390	52.700	54.310	53.300	2,362,685
2021-11-18	55.100	55.230	52.500	53.400	52.407	3,029,760
2021-11-17	57.000	57.360	54.500	55.370	54.340	3,475,871
2021-11-16	57.200	60.000	56.100	57.210	56.146	3,553,290
2021-11-15	55.080	59.340	54.760	57.190	56.126	3,652,541
2021-11-12	54.510	55.380	53.800	55.080	54.056	1,671,668
2021-11-11	56.300	56.390	53.500	54.830	53.810	3,244,373
2021-11-10	52.700	56.300	51.760	55.650	54.615	3,900,104
2021-11-09	51.610	53.300	51.610	52.710	51.730	2,161,406

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.2600 CNY
2022-07-04	0.2200 CNY
2021-06-07	0.5600 CNY
2020-07-10	0.7000 CNY
2019-05-28	1.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.