Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.579	31.057	29.293	30.736	30.736	2,717,685
2024-01-24	30.214	30.214	28.729	29.786	29.786	3,207,272
2024-01-23	29.157	30.414	28.814	29.829	29.829	2,252,397
2024-01-22	31.150	31.243	28.786	29.143	29.143	2,599,066
2024-01-19	32.143	32.257	30.729	30.929	30.929	2,446,753
2024-01-18	32.071	32.429	30.829	32.221	32.221	2,987,313
2024-01-17	33.886	33.957	32.500	32.521	32.521	2,431,324
2024-01-16	34.929	35.000	32.700	33.957	33.957	3,952,478
2024-01-15	36.421	36.771	34.914	34.936	34.936	5,006,276
2024-01-12	38.929	39.200	36.414	36.786	36.786	5,993,107
2024-01-11	34.829	38.993	34.507	38.421	38.421	6,627,810
2024-01-10	34.200	36.036	33.186	34.714	34.714	3,862,979
2024-01-09	32.936	34.414	32.936	33.893	33.893	1,980,022
2024-01-08	33.521	33.771	32.800	32.879	32.879	1,238,573
2024-01-05	35.114	35.114	33.171	33.393	33.393	1,751,764
2024-01-04	34.879	35.614	34.557	34.893	34.893	1,366,839
2024-01-03	35.000	35.736	34.657	34.907	34.907	1,167,567
2024-01-02	35.700	35.821	35.000	35.286	35.286	1,980,391
2023-12-29	35.071	35.636	34.993	35.357	35.357	1,310,456
2023-12-28	34.421	35.357	33.836	35.057	35.057	2,068,981
2023-12-27	33.857	35.214	33.614	34.471	34.471	2,067,025
2023-12-26	34.414	34.486	33.586	33.864	33.864	1,418,097
2023-12-25	35.143	35.271	33.957	34.414	34.414	1,201,599
2023-12-22	36.314	36.379	34.721	34.971	34.971	2,056,836
2023-12-21	36.429	37.264	35.907	36.243	36.243	1,444,056
2023-12-20	37.664	37.986	35.579	36.707	36.707	3,079,010
2023-12-19	38.286	38.929	37.357	37.843	37.843	1,441,097
2023-12-18	39.507	39.707	38.464	38.571	38.571	1,178,727
2023-12-15	39.736	40.350	39.493	39.607	39.607	721,506
2023-12-14	40.700	41.129	39.721	39.907	39.907	1,081,130
2023-12-13	41.493	41.693	40.386	40.443	40.443	1,177,771
2023-12-12	41.071	41.850	41.000	41.407	41.407	1,434,165
2023-12-11	40.714	41.414	40.071	41.200	41.200	1,790,276
2023-12-08	40.479	41.786	40.357	40.850	40.850	2,543,672
2023-12-07	39.421	41.343	39.421	40.800	40.800	1,829,718
2023-12-06	40.100	40.264	39.286	39.779	39.779	1,484,938
2023-12-05	41.150	42.114	40.107	40.107	40.107	1,818,482
2023-12-04	41.693	42.636	41.314	41.329	41.329	1,993,713
2023-12-01	39.871	42.000	39.871	41.686	41.686	1,869,718
2023-11-30	40.879	40.879	39.721	40.207	40.207	1,234,310
2023-11-29	41.107	41.107	40.079	40.300	40.300	1,383,159
2023-11-28	41.179	42.064	40.414	40.800	40.800	1,613,974
2023-11-27	40.157	41.771	40.157	41.164	41.164	2,428,872
2023-11-24	42.136	42.136	39.664	40.143	40.143	2,184,145
2023-11-23	42.000	43.207	41.464	42.071	42.071	1,891,071
2023-11-22	43.100	43.571	41.864	41.864	41.864	1,712,428
2023-11-21	44.786	45.200	42.879	42.971	42.971	2,186,346
2023-11-20	44.600	45.571	44.321	44.643	44.643	1,786,435
2023-11-17	45.486	45.486	44.371	44.600	44.600	1,744,416
2023-11-16	44.714	46.900	44.379	45.143	45.143	2,179,016
2023-11-15	45.879	46.371	44.593	45.029	45.029	2,363,944
2023-11-14	45.057	46.343	44.979	45.707	45.707	1,980,708
2023-11-13	44.243	45.571	44.179	45.043	45.043	2,000,458
2023-11-10	45.629	45.650	43.579	43.893	43.893	2,241,359
2023-11-09	46.493	47.143	45.243	45.650	45.650	3,063,746
2023-11-08	44.043	49.000	44.043	46.450	46.450	5,985,560
2023-11-07	41.093	43.143	40.593	43.036	43.036	3,296,568
2023-11-06	39.357	41.636	39.357	41.086	41.086	3,297,737
2023-11-03	38.929	40.250	38.929	39.157	39.157	2,425,095
2023-11-02	38.764	39.507	38.364	39.129	39.129	1,730,622

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.