Jiangsu Eazytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.290 | 23.290 | 21.760 | 21.940 | 21.940 | 2,925,291 |
| 2024-07-26 | 22.800 | 23.430 | 22.470 | 23.060 | 23.060 | 2,923,447 |
| 2024-07-25 | 21.120 | 23.970 | 20.880 | 22.770 | 22.770 | 4,731,520 |
| 2024-07-24 | 21.560 | 22.010 | 21.410 | 21.500 | 21.500 | 2,002,476 |
| 2024-07-23 | 22.390 | 22.870 | 21.610 | 21.780 | 21.780 | 2,676,494 |
| 2024-07-22 | 21.690 | 22.600 | 21.330 | 22.510 | 22.510 | 3,896,568 |
| 2024-07-19 | 20.240 | 21.190 | 20.040 | 21.050 | 21.050 | 1,982,141 |
| 2024-07-18 | 20.500 | 20.560 | 19.810 | 20.360 | 20.360 | 1,336,412 |
| 2024-07-17 | 20.770 | 20.980 | 20.580 | 20.600 | 20.600 | 989,049 |
| 2024-07-16 | 20.400 | 20.930 | 20.110 | 20.770 | 20.770 | 1,424,674 |
| 2024-07-15 | 21.190 | 21.240 | 20.300 | 20.420 | 20.420 | 1,956,972 |
| 2024-07-12 | 21.890 | 22.160 | 21.180 | 21.300 | 21.300 | 1,527,192 |
| 2024-07-11 | 21.300 | 22.230 | 21.210 | 22.120 | 22.120 | 2,177,229 |
| 2024-07-10 | 21.514 | 21.686 | 21.021 | 21.100 | 21.100 | 2,238,280 |
| 2024-07-09 | 21.250 | 21.721 | 20.929 | 21.636 | 21.636 | 2,198,201 |
| 2024-07-08 | 21.929 | 21.929 | 21.207 | 21.250 | 21.250 | 1,333,259 |
| 2024-07-05 | 21.629 | 21.629 | 21.629 | 21.629 | 21.629 | 0 |
| 2024-07-04 | 22.464 | 22.921 | 21.629 | 21.629 | 21.629 | 1,788,056 |
| 2024-07-03 | 22.800 | 23.036 | 22.436 | 22.450 | 22.450 | 1,509,165 |
| 2024-07-02 | 23.707 | 23.779 | 22.893 | 22.964 | 22.964 | 2,274,022 |
| 2024-07-01 | 23.571 | 23.900 | 23.000 | 23.550 | 23.550 | 2,096,031 |
| 2024-06-28 | 24.464 | 24.636 | 23.750 | 23.857 | 23.857 | 1,813,172 |
| 2024-06-27 | 24.779 | 25.071 | 24.114 | 24.143 | 24.143 | 1,804,633 |
| 2024-06-26 | 23.486 | 24.836 | 22.950 | 24.771 | 24.771 | 2,258,183 |
| 2024-06-25 | 24.514 | 24.614 | 23.143 | 23.486 | 23.486 | 2,390,021 |
| 2024-06-24 | 25.836 | 26.007 | 24.464 | 24.593 | 24.593 | 2,090,571 |
| 2024-06-21 | 26.071 | 26.257 | 25.243 | 25.721 | 25.721 | 2,180,904 |
| 2024-06-20 | 26.236 | 26.971 | 26.136 | 26.386 | 26.386 | 2,918,073 |
| 2024-06-19 | 26.943 | 27.179 | 25.986 | 26.086 | 26.086 | 2,665,054 |
| 2024-06-18 | 26.571 | 27.214 | 26.343 | 27.029 | 27.029 | 2,849,868 |
| 2024-06-17 | 26.736 | 27.214 | 26.229 | 26.450 | 26.450 | 3,069,207 |
| 2024-06-14 | 26.743 | 26.950 | 26.286 | 26.707 | 26.707 | 2,444,213 |
| 2024-06-13 | 25.979 | 27.457 | 25.771 | 26.771 | 26.771 | 3,719,536 |
| 2024-06-12 | 25.357 | 26.064 | 25.121 | 25.686 | 25.686 | 2,043,477 |
| 2024-06-11 | 24.043 | 25.471 | 23.871 | 25.471 | 25.471 | 1,962,123 |
| 2024-06-07 | 24.600 | 25.000 | 23.964 | 24.393 | 24.393 | 1,869,462 |
| 2024-06-06 | 25.414 | 25.643 | 24.121 | 24.271 | 24.271 | 2,576,936 |
| 2024-06-05 | 25.321 | 25.929 | 24.657 | 25.264 | 25.264 | 2,138,542 |
| 2024-06-04 | 27.029 | 27.029 | 25.000 | 25.357 | 25.357 | 3,356,049 |
| 2024-06-03 | 26.943 | 27.136 | 26.071 | 26.486 | 26.486 | 2,652,291 |
| 2024-05-31 | 26.000 | 27.357 | 26.000 | 26.879 | 26.879 | 3,214,198 |
| 2024-05-30 | 26.071 | 26.500 | 25.107 | 26.100 | 26.100 | 1,835,268 |
| 2024-05-29 | 25.886 | 26.536 | 25.536 | 25.843 | 25.843 | 1,882,619 |
| 2024-05-28 | 26.186 | 27.071 | 25.614 | 26.179 | 26.179 | 2,922,897 |
| 2024-05-27 | 26.293 | 26.993 | 25.200 | 26.214 | 26.214 | 3,153,978 |
| 2024-05-24 | 26.993 | 27.764 | 26.200 | 26.593 | 26.593 | 3,839,848 |
| 2024-05-23 | 27.893 | 27.914 | 26.979 | 27.100 | 27.100 | 2,681,431 |
| 2024-05-22 | 27.414 | 27.929 | 27.293 | 27.600 | 27.600 | 4,097,035 |
| 2024-05-21 | 27.121 | 28.000 | 26.514 | 27.921 | 27.921 | 4,679,201 |
| 2024-05-20 | 25.536 | 28.521 | 25.157 | 26.979 | 26.979 | 4,565,663 |
| 2024-05-17 | 24.579 | 25.486 | 24.357 | 25.486 | 25.486 | 1,401,885 |
| 2024-05-16 | 24.600 | 25.007 | 24.464 | 24.579 | 24.579 | 1,212,898 |
| 2024-05-15 | 24.671 | 24.936 | 24.293 | 24.357 | 24.357 | 1,051,233 |
| 2024-05-14 | 24.993 | 25.336 | 24.571 | 24.750 | 24.750 | 1,324,663 |
| 2024-05-13 | 25.336 | 25.343 | 24.636 | 24.771 | 24.771 | 1,342,356 |
| 2024-05-10 | 26.179 | 26.264 | 25.264 | 25.407 | 25.407 | 1,391,413 |
| 2024-05-09 | 25.893 | 26.407 | 25.893 | 26.000 | 26.000 | 1,519,422 |
| 2024-05-08 | 26.543 | 26.721 | 25.836 | 25.857 | 25.857 | 1,900,680 |
| 2024-05-07 | 26.686 | 27.093 | 26.343 | 26.836 | 26.836 | 2,002,337 |
| 2024-05-06 | 26.893 | 27.557 | 26.429 | 26.636 | 26.636 | 2,278,998 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.0800 CNY |
| 2022-06-21 | 0.1000 CNY |
| 2021-06-23 | 0.2020 CNY |
| 2020-06-30 | 0.1420 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.