Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	55.714	61.914	54.950	58.036	57.952	6,937,490
2023-05-04	53.057	54.093	50.357	53.279	53.202	3,107,662
2023-04-28	50.786	56.336	50.786	53.057	52.980	3,439,548
2023-04-27	55.029	56.700	53.064	54.157	54.079	3,248,564
2023-04-26	57.221	58.564	52.857	54.936	54.856	4,156,446
2023-04-25	59.079	62.286	56.836	58.364	58.280	3,642,786
2023-04-24	61.350	62.357	58.964	60.707	60.619	2,907,321
2023-04-21	64.286	64.286	59.464	60.293	60.206	4,103,043
2023-04-20	61.721	67.857	61.614	65.757	65.662	5,669,997
2023-04-19	57.143	67.164	57.143	61.429	61.340	4,864,521
2023-04-18	55.829	60.379	54.793	58.250	58.166	3,308,986
2023-04-17	57.871	59.279	55.307	55.871	55.791	2,739,268
2023-04-14	58.929	59.643	54.571	58.164	58.080	4,437,336
2023-04-13	61.429	61.429	56.429	58.207	58.123	4,801,273
2023-04-12	50.907	60.293	50.907	60.293	60.206	8,386,819
2023-04-11	49.621	51.786	47.857	50.243	50.170	5,117,963
2023-04-10	53.043	54.193	49.479	49.543	49.471	7,198,235
2023-04-07	52.850	54.643	49.286	53.179	53.102	5,030,596
2023-04-06	50.871	56.636	50.871	52.857	52.781	5,305,846
2023-04-04	53.571	57.786	50.543	53.571	53.494	8,320,953
2023-04-03	50.000	57.114	47.179	53.929	53.851	10,758,021
2023-03-31	44.557	48.779	44.557	48.564	48.494	5,534,400
2023-03-30	46.429	49.143	44.629	45.550	45.484	7,646,912
2023-03-29	44.086	47.379	44.057	46.921	46.854	11,706,191
2023-03-28	39.286	45.714	38.936	43.014	42.952	9,311,703
2023-03-27	36.429	39.643	36.429	39.529	39.471	6,359,894
2023-03-24	37.129	37.571	35.571	36.157	36.105	3,447,096
2023-03-23	35.193	37.621	35.193	37.579	37.524	2,967,886
2023-03-22	35.286	36.329	34.643	36.164	36.112	2,424,672
2023-03-21	35.479	35.786	34.371	35.536	35.484	1,261,278
2023-03-20	36.229	36.879	34.857	35.043	34.992	2,337,224
2023-03-17	36.064	37.171	36.064	36.293	36.240	1,568,956
2023-03-16	36.436	36.964	35.714	36.100	36.048	1,848,392
2023-03-15	38.036	38.557	36.357	36.536	36.483	2,912,781
2023-03-14	37.764	38.793	37.379	38.314	38.259	2,350,152
2023-03-13	36.793	38.264	36.507	38.150	38.095	2,536,163
2023-03-10	37.664	38.186	36.743	36.793	36.740	2,589,720
2023-03-09	36.821	37.764	36.350	37.150	37.096	1,928,015
2023-03-08	35.200	37.643	34.986	37.214	37.160	4,137,688
2023-03-07	35.921	36.350	34.750	34.857	34.807	1,898,024
2023-03-06	35.786	37.243	35.143	35.771	35.720	2,931,779
2023-03-03	37.493	37.493	34.571	35.936	35.884	4,348,439
2023-03-02	35.364	38.350	35.050	37.514	37.460	5,665,002
2023-03-01	32.357	35.464	32.100	35.257	35.206	4,811,371
2023-02-28	32.529	32.771	31.664	32.400	32.353	2,483,041
2023-02-27	31.821	32.671	31.571	31.764	31.718	1,902,380
2023-02-24	32.171	32.657	31.764	32.000	31.954	1,221,225
2023-02-23	33.050	33.129	31.557	31.886	31.840	2,637,441
2023-02-22	32.700	34.379	31.929	33.221	33.173	2,199,972
2023-02-21	32.857	33.993	32.150	32.543	32.496	1,842,260
2023-02-20	32.357	33.107	31.500	32.514	32.467	2,171,057
2023-02-17	34.400	34.400	32.007	32.007	31.961	2,485,154
2023-02-16	35.600	35.829	33.643	34.186	34.136	2,497,283
2023-02-15	33.271	36.100	33.271	35.821	35.770	3,516,506
2023-02-14	34.257	34.750	33.071	33.271	33.223	1,326,980
2023-02-13	34.143	34.850	33.571	34.029	33.979	1,567,666
2023-02-10	34.443	35.136	33.714	33.929	33.880	1,935,670
2023-02-09	32.871	34.914	32.200	34.793	34.743	2,031,107
2023-02-08	34.043	34.700	32.664	32.771	32.724	3,677,574
2023-02-07	35.264	35.264	33.736	34.186	34.136	2,625,978

← NewerPage 15 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.