Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.471	40.057	38.650	38.764	38.764	1,395,238
2023-10-31	40.464	40.464	38.736	39.471	39.471	2,121,221
2023-10-30	40.629	40.629	39.143	39.964	39.964	3,423,173
2023-10-27	41.129	41.279	40.307	40.857	40.857	1,927,987
2023-10-26	40.457	42.000	39.643	41.514	41.514	2,013,698
2023-10-25	40.071	41.643	39.286	40.879	40.879	2,198,315
2023-10-24	38.900	40.707	38.079	39.557	39.557	1,959,609
2023-10-23	39.300	40.214	38.429	38.900	38.900	1,777,575
2023-10-20	40.950	42.579	39.457	39.536	39.536	2,816,314
2023-10-19	42.857	45.000	41.414	41.564	41.564	3,378,464
2023-10-18	41.700	43.764	41.421	42.857	42.857	4,028,245
2023-10-17	46.214	46.214	40.714	41.300	41.300	5,756,865
2023-10-16	44.321	46.857	43.000	46.257	46.257	4,524,640
2023-10-13	43.621	44.286	43.036	44.007	44.007	2,133,437
2023-10-12	44.214	45.129	43.279	43.643	43.643	2,966,446
2023-10-11	44.464	44.807	43.000	43.407	43.407	3,181,777
2023-10-10	41.243	44.950	41.214	44.379	44.379	3,659,769
2023-10-09	40.929	42.186	40.407	41.707	41.707	3,418,210
2023-09-28	41.593	42.264	40.664	40.750	40.750	2,635,084
2023-09-27	43.071	43.214	40.957	41.329	41.329	3,837,745
2023-09-26	43.557	44.964	43.050	43.050	43.050	1,918,676
2023-09-25	44.714	45.386	43.286	44.207	44.207	3,504,725
2023-09-22	41.914	44.821	41.143	44.664	44.664	3,731,463
2023-09-21	45.057	45.486	41.607	42.129	42.129	4,706,391
2023-09-20	45.786	48.000	45.286	45.350	45.350	3,074,286
2023-09-19	47.707	48.000	44.979	45.429	45.429	2,394,837
2023-09-18	50.643	50.643	47.200	47.757	47.757	3,054,356
2023-09-15	51.207	52.143	49.500	50.543	50.543	2,687,290
2023-09-14	50.757	52.979	50.757	51.229	51.229	3,019,058
2023-09-13	51.850	52.057	49.436	51.671	51.671	4,146,832
2023-09-12	48.571	52.843	48.250	52.214	52.214	7,125,153
2023-09-11	50.714	50.714	48.264	49.093	49.093	3,605,036
2023-09-08	46.907	53.000	46.907	50.000	50.000	5,011,234
2023-09-07	50.714	51.243	47.564	47.607	47.607	3,207,108
2023-09-06	49.043	50.643	47.564	50.621	50.621	4,138,778
2023-09-05	47.157	50.357	46.643	49.750	49.750	7,041,069
2023-09-04	46.593	48.371	44.121	48.371	48.371	5,210,745
2023-09-01	46.757	47.857	45.900	46.143	46.143	2,400,967
2023-08-31	48.929	48.929	46.500	46.679	46.679	4,676,798
2023-08-30	43.600	49.850	43.557	49.850	49.850	6,870,719
2023-08-29	40.357	43.686	40.050	43.114	43.114	2,798,402
2023-08-28	45.443	45.443	39.564	40.050	40.050	3,977,640
2023-08-25	43.357	43.693	39.864	40.250	40.250	2,467,795
2023-08-24	43.900	44.929	43.036	43.614	43.614	1,441,914
2023-08-23	44.836	45.357	43.293	43.493	43.493	1,703,800
2023-08-22	46.929	47.486	43.350	45.450	45.450	3,213,462
2023-08-21	43.350	48.429	43.286	46.929	46.929	3,889,237
2023-08-18	44.286	45.479	43.343	43.350	43.350	954,615
2023-08-17	43.579	45.000	43.579	44.579	44.579	813,079
2023-08-16	46.214	46.214	44.164	44.493	44.493	1,209,210
2023-08-15	46.793	48.214	45.450	45.964	45.964	1,628,520
2023-08-14	44.143	47.536	42.857	47.357	47.357	2,528,415
2023-08-11	47.379	47.379	45.393	45.536	45.536	1,696,438
2023-08-10	48.193	48.200	45.707	47.221	47.221	3,615,788
2023-08-09	49.657	49.664	47.857	48.093	48.093	3,714,916
2023-08-08	47.857	48.929	47.357	48.443	48.443	3,253,187
2023-08-07	46.186	48.357	45.450	48.029	48.029	4,870,343
2023-08-04	44.507	46.879	44.079	46.186	46.186	4,168,410
2023-08-03	43.514	45.350	42.593	44.414	44.414	4,299,712
2023-08-02	41.450	44.821	40.729	43.300	43.300	4,552,129

← NewerPage 13 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.