Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	40.886	42.736	39.929	41.479	41.479	2,195,765
2023-07-31	40.907	40.921	39.950	40.693	40.693	1,924,056
2023-07-28	41.329	41.614	39.921	40.557	40.557	2,898,022
2023-07-27	41.943	42.357	40.921	41.179	41.179	1,620,449
2023-07-26	42.714	42.714	41.579	41.893	41.893	1,113,989
2023-07-25	43.243	44.000	42.579	42.743	42.743	1,301,872
2023-07-24	43.243	43.864	42.557	43.243	43.243	1,378,990
2023-07-21	42.857	44.157	42.000	42.814	42.814	2,110,036
2023-07-20	44.757	45.129	42.936	43.114	43.114	2,240,833
2023-07-19	44.964	45.236	43.757	44.507	44.507	1,645,700
2023-07-18	44.507	45.521	44.050	44.350	44.350	1,862,803
2023-07-17	45.721	46.421	44.793	45.071	45.071	2,303,701
2023-07-14	43.450	46.443	43.450	45.786	45.786	3,470,762
2023-07-13	43.107	44.107	42.407	43.593	43.593	2,374,486
2023-07-12	43.779	44.586	43.007	43.279	43.279	1,990,823
2023-07-11	44.607	44.607	43.586	44.314	44.314	1,959,602
2023-07-10	45.086	45.207	43.807	44.229	44.229	2,485,497
2023-07-07	46.829	46.829	43.429	44.557	44.557	3,553,268
2023-07-06	48.571	48.571	45.929	46.750	46.750	2,897,535
2023-07-05	46.500	48.557	46.429	47.714	47.714	3,194,618
2023-07-04	47.493	47.493	46.000	46.571	46.571	1,587,947
2023-07-03	47.757	47.850	45.571	46.321	46.321	2,590,618
2023-06-30	47.143	48.157	45.500	47.664	47.664	2,784,472
2023-06-29	47.643	48.071	45.714	47.214	47.214	2,653,704
2023-06-28	47.771	48.650	45.950	47.743	47.743	2,052,729
2023-06-27	47.829	49.179	47.186	48.057	48.057	2,220,486
2023-06-26	49.586	51.336	47.386	47.757	47.757	3,592,318
2023-06-21	54.086	54.086	48.929	50.293	50.293	6,514,116
2023-06-20	61.021	61.736	53.286	54.286	54.286	6,305,651
2023-06-19	59.621	60.564	56.857	60.000	60.000	3,627,874
2023-06-16	56.436	60.357	54.621	58.514	58.514	4,054,323
2023-06-15	55.586	59.643	55.500	56.286	56.286	3,726,153
2023-06-14	57.214	57.857	55.093	55.279	55.199	2,958,669
2023-06-13	56.764	58.857	55.864	58.121	58.037	2,403,041
2023-06-12	61.043	62.864	56.393	57.929	57.845	4,366,594
2023-06-09	58.457	60.543	56.836	59.293	59.207	3,219,806
2023-06-08	57.171	59.157	54.429	58.836	58.751	3,789,664
2023-06-07	58.864	59.643	57.357	57.857	57.773	2,104,267
2023-06-06	63.236	63.414	58.593	59.057	58.972	3,035,902
2023-06-05	59.286	66.350	59.207	62.929	62.838	3,929,874
2023-06-02	67.350	68.286	56.436	60.786	60.698	7,095,848
2023-06-01	65.564	68.943	65.229	67.014	66.917	1,785,310
2023-05-31	66.750	67.971	64.429	66.993	66.896	2,389,720
2023-05-30	62.000	67.636	60.843	66.614	66.518	3,394,577
2023-05-29	61.286	63.564	60.957	62.264	62.174	1,948,542
2023-05-26	57.857	61.664	57.857	61.286	61.197	2,031,370
2023-05-25	56.607	59.771	55.929	58.279	58.194	1,399,749
2023-05-24	55.736	58.186	55.429	56.493	56.411	1,310,750
2023-05-23	58.571	58.986	57.143	57.636	57.552	1,043,648
2023-05-22	60.407	61.607	58.700	59.143	59.057	1,136,825
2023-05-19	61.664	62.500	60.143	61.614	61.525	1,302,701
2023-05-18	60.614	62.843	57.771	61.264	61.176	2,262,499
2023-05-17	57.786	61.643	57.586	60.250	60.163	2,527,301
2023-05-16	62.057	62.057	57.400	57.429	57.346	2,862,643
2023-05-15	61.500	64.264	58.571	61.500	61.411	2,834,601
2023-05-12	64.279	65.179	62.514	63.214	63.123	2,597,670
2023-05-11	63.007	63.921	60.000	62.079	61.989	2,188,331
2023-05-10	60.021	65.600	60.021	63.607	63.515	4,526,690
2023-05-09	58.571	60.914	57.364	59.993	59.906	3,826,886
2023-05-08	55.114	59.293	55.114	58.571	58.487	4,200,054

← NewerPage 14 of 21 · 1,212 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.