Jiangsu Eazytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.143 | 27.336 | 26.229 | 26.564 | 26.564 | 2,730,327 |
| 2024-04-29 | 25.729 | 27.493 | 25.729 | 27.136 | 27.136 | 3,085,010 |
| 2024-04-26 | 24.207 | 25.207 | 24.043 | 25.079 | 25.079 | 2,604,525 |
| 2024-04-25 | 24.500 | 24.800 | 24.000 | 24.193 | 24.193 | 1,559,405 |
| 2024-04-24 | 23.550 | 24.807 | 23.500 | 24.800 | 24.800 | 2,557,371 |
| 2024-04-23 | 23.286 | 23.857 | 23.064 | 23.457 | 23.457 | 1,762,476 |
| 2024-04-22 | 23.143 | 23.571 | 21.929 | 23.143 | 23.143 | 2,280,275 |
| 2024-04-19 | 24.007 | 24.007 | 23.050 | 23.236 | 23.236 | 2,014,251 |
| 2024-04-18 | 24.200 | 24.386 | 23.286 | 23.857 | 23.857 | 1,893,546 |
| 2024-04-17 | 23.343 | 24.636 | 22.850 | 24.150 | 24.150 | 2,551,067 |
| 2024-04-16 | 24.321 | 24.321 | 21.993 | 22.286 | 22.286 | 2,937,516 |
| 2024-04-15 | 25.350 | 25.479 | 23.971 | 24.350 | 24.350 | 2,718,119 |
| 2024-04-12 | 26.071 | 26.500 | 25.314 | 25.350 | 25.350 | 1,894,362 |
| 2024-04-11 | 25.507 | 26.936 | 25.179 | 26.214 | 26.214 | 2,678,621 |
| 2024-04-10 | 26.536 | 26.614 | 25.421 | 25.636 | 25.636 | 1,782,901 |
| 2024-04-09 | 25.871 | 26.771 | 25.743 | 26.614 | 26.614 | 2,026,273 |
| 2024-04-08 | 27.036 | 27.064 | 25.771 | 25.836 | 25.836 | 2,331,742 |
| 2024-04-03 | 28.114 | 28.114 | 26.729 | 26.929 | 26.929 | 2,695,932 |
| 2024-04-02 | 29.257 | 29.257 | 27.750 | 28.114 | 28.114 | 1,825,370 |
| 2024-04-01 | 28.971 | 29.786 | 28.971 | 29.143 | 29.143 | 2,014,033 |
| 2024-03-29 | 28.929 | 29.064 | 28.014 | 28.914 | 28.914 | 754,999 |
| 2024-03-28 | 27.586 | 29.429 | 27.264 | 28.929 | 28.929 | 2,551,178 |
| 2024-03-27 | 29.864 | 29.893 | 27.500 | 27.529 | 27.529 | 3,355,090 |
| 2024-03-26 | 30.714 | 31.321 | 29.507 | 29.964 | 29.964 | 2,366,214 |
| 2024-03-25 | 32.057 | 32.536 | 30.921 | 30.964 | 30.964 | 2,561,189 |
| 2024-03-22 | 32.121 | 32.529 | 31.371 | 32.057 | 32.057 | 2,378,856 |
| 2024-03-21 | 32.829 | 33.264 | 31.586 | 32.279 | 32.279 | 3,634,346 |
| 2024-03-20 | 32.164 | 32.914 | 31.786 | 32.836 | 32.836 | 3,655,810 |
| 2024-03-19 | 32.493 | 32.779 | 31.807 | 32.257 | 32.257 | 4,276,050 |
| 2024-03-18 | 32.200 | 32.243 | 31.314 | 32.036 | 32.036 | 3,700,089 |
| 2024-03-15 | 32.143 | 32.143 | 30.993 | 32.071 | 32.071 | 3,329,564 |
| 2024-03-14 | 33.000 | 33.343 | 31.450 | 32.214 | 32.214 | 4,121,602 |
| 2024-03-13 | 31.921 | 33.793 | 31.686 | 33.000 | 33.000 | 5,002,636 |
| 2024-03-12 | 31.414 | 31.914 | 30.950 | 31.793 | 31.793 | 3,948,481 |
| 2024-03-11 | 29.693 | 31.186 | 29.307 | 30.993 | 30.993 | 3,438,330 |
| 2024-03-08 | 29.071 | 30.450 | 28.564 | 30.050 | 30.050 | 3,359,095 |
| 2024-03-07 | 30.121 | 30.300 | 28.714 | 28.786 | 28.786 | 3,450,550 |
| 2024-03-06 | 30.079 | 30.464 | 29.000 | 29.750 | 29.750 | 3,508,531 |
| 2024-03-05 | 30.200 | 31.950 | 29.700 | 30.271 | 30.271 | 5,593,372 |
| 2024-03-04 | 30.479 | 30.821 | 29.079 | 30.486 | 30.486 | 3,606,010 |
| 2024-03-01 | 29.279 | 30.029 | 28.779 | 29.943 | 29.943 | 3,695,386 |
| 2024-02-29 | 27.121 | 29.050 | 26.450 | 28.857 | 28.857 | 4,072,062 |
| 2024-02-28 | 30.621 | 31.207 | 26.914 | 27.143 | 27.143 | 4,864,665 |
| 2024-02-27 | 28.586 | 30.771 | 28.429 | 30.643 | 30.643 | 3,563,049 |
| 2024-02-26 | 29.314 | 29.629 | 28.179 | 29.079 | 29.079 | 3,172,944 |
| 2024-02-23 | 28.321 | 29.200 | 27.779 | 29.071 | 29.071 | 2,694,461 |
| 2024-02-22 | 26.771 | 28.121 | 26.771 | 28.000 | 28.000 | 1,744,309 |
| 2024-02-21 | 26.314 | 27.871 | 25.807 | 26.929 | 26.929 | 2,579,379 |
| 2024-02-20 | 26.236 | 26.779 | 25.164 | 26.543 | 26.543 | 1,857,353 |
| 2024-02-19 | 26.071 | 26.857 | 25.357 | 26.300 | 26.300 | 3,255,438 |
| 2024-02-08 | 22.679 | 25.407 | 22.500 | 25.286 | 25.286 | 3,433,343 |
| 2024-02-07 | 22.750 | 23.514 | 22.036 | 22.700 | 22.700 | 2,897,448 |
| 2024-02-06 | 20.721 | 23.350 | 20.450 | 22.714 | 22.714 | 3,101,441 |
| 2024-02-05 | 24.193 | 24.514 | 20.950 | 22.029 | 22.029 | 3,403,248 |
| 2024-02-02 | 26.500 | 27.000 | 23.621 | 24.443 | 24.443 | 3,178,057 |
| 2024-02-01 | 25.979 | 27.221 | 25.721 | 26.529 | 26.529 | 2,010,796 |
| 2024-01-31 | 28.043 | 28.571 | 26.079 | 26.086 | 26.086 | 2,229,022 |
| 2024-01-30 | 28.857 | 29.493 | 27.879 | 27.993 | 27.993 | 1,796,632 |
| 2024-01-29 | 29.786 | 30.214 | 28.643 | 28.814 | 28.814 | 1,943,144 |
| 2024-01-26 | 30.736 | 30.943 | 29.671 | 29.786 | 29.786 | 1,818,660 |
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.