Zhejiang Jiecang Linear Motion Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 49.480 | 52.350 | 49.200 | 51.800 | 50.837 | 3,293,529 |
| 2021-11-05 | 49.060 | 51.500 | 49.020 | 49.930 | 49.001 | 2,805,803 |
| 2021-11-04 | 49.000 | 49.880 | 48.430 | 49.110 | 48.197 | 1,690,284 |
| 2021-11-03 | 50.440 | 50.930 | 48.600 | 49.240 | 48.324 | 1,952,086 |
| 2021-11-02 | 49.200 | 51.800 | 49.200 | 50.270 | 49.335 | 3,609,142 |
| 2021-11-01 | 46.230 | 49.930 | 45.570 | 49.350 | 48.432 | 5,181,910 |
| 2021-10-29 | 47.060 | 47.280 | 44.800 | 45.870 | 45.017 | 5,624,552 |
| 2021-10-28 | 43.500 | 47.330 | 43.040 | 47.330 | 46.450 | 5,699,912 |
| 2021-10-27 | 45.350 | 45.600 | 42.600 | 43.030 | 42.230 | 3,268,334 |
| 2021-10-26 | 46.270 | 46.270 | 45.140 | 45.390 | 44.546 | 1,403,630 |
| 2021-10-25 | 45.170 | 46.880 | 44.400 | 46.230 | 45.370 | 1,784,966 |
| 2021-10-22 | 44.800 | 45.580 | 43.730 | 45.220 | 44.379 | 1,420,658 |
| 2021-10-21 | 44.910 | 45.480 | 43.870 | 44.010 | 43.191 | 883,460 |
| 2021-10-20 | 45.380 | 46.280 | 45.000 | 45.200 | 44.359 | 1,460,521 |
| 2021-10-19 | 44.200 | 45.850 | 43.000 | 45.610 | 44.762 | 1,441,281 |
| 2021-10-18 | 44.110 | 44.650 | 42.800 | 44.250 | 43.427 | 1,401,507 |
| 2021-10-15 | 44.760 | 44.760 | 43.580 | 44.100 | 43.280 | 1,496,432 |
| 2021-10-14 | 46.340 | 46.870 | 44.570 | 44.850 | 44.016 | 1,662,458 |
← NewerPage 21 of 21 · 1,218 trading days
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.