Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.214	36.036	34.307	35.293	35.242	2,841,589
2023-02-03	33.407	35.357	33.243	34.707	34.657	2,329,227
2023-02-02	32.871	34.500	32.464	33.650	33.601	2,295,760
2023-02-01	31.764	32.636	31.736	32.564	32.517	1,305,736
2023-01-31	32.771	33.100	31.643	32.093	32.047	1,268,064
2023-01-30	33.557	33.786	32.307	32.771	32.724	1,687,226
2023-01-20	33.350	33.929	32.857	33.079	33.031	1,721,126
2023-01-19	32.129	33.214	31.443	32.907	32.860	2,440,275
2023-01-18	30.393	32.136	29.857	31.871	31.825	3,008,422
2023-01-17	28.771	31.200	28.614	30.393	30.349	4,138,996
2023-01-16	28.421	29.964	28.421	28.779	28.737	2,405,943
2023-01-13	28.900	28.950	28.236	28.414	28.373	1,216,049
2023-01-12	29.071	29.429	28.129	29.014	28.972	2,474,312
2023-01-11	31.714	31.714	29.107	29.186	29.144	3,549,215
2023-01-10	32.071	32.143	31.143	31.764	31.718	1,253,998
2023-01-09	31.893	32.493	31.193	31.693	31.647	1,246,813
2023-01-06	31.971	32.564	31.571	31.857	31.811	1,374,767
2023-01-05	32.857	32.857	31.800	32.021	31.975	1,749,112
2023-01-04	33.836	34.157	31.707	32.607	32.560	2,347,305
2023-01-03	29.264	33.586	29.071	33.586	33.537	3,845,125
2022-12-30	29.750	29.750	28.936	29.214	29.172	569,581
2022-12-29	28.664	30.571	28.600	29.214	29.172	886,410
2022-12-28	29.529	29.607	28.607	28.964	28.922	992,364
2022-12-27	30.157	30.571	29.071	29.686	29.643	919,871
2022-12-26	28.464	30.236	28.400	30.136	30.092	1,828,863
2022-12-23	27.821	28.993	27.279	28.457	28.416	835,240
2022-12-22	28.921	29.321	27.543	27.543	27.503	863,464
2022-12-21	27.729	29.407	27.543	28.921	28.880	1,410,052
2022-12-20	27.957	29.407	27.857	28.471	28.430	1,169,847
2022-12-19	29.221	30.357	28.414	28.593	28.552	1,275,981
2022-12-16	30.843	31.171	29.321	29.429	29.386	765,287
2022-12-15	30.257	31.293	30.257	30.843	30.798	505,020
2022-12-14	30.257	31.000	30.021	30.571	30.527	699,308
2022-12-13	32.236	32.386	30.300	30.414	30.370	1,081,157
2022-12-12	31.079	32.429	30.500	32.079	32.032	965,526
2022-12-09	30.557	31.564	30.121	31.029	30.984	1,392,249
2022-12-08	30.464	31.136	30.129	30.714	30.670	1,197,079
2022-12-07	31.150	31.493	30.643	30.714	30.670	1,177,650
2022-12-06	31.436	31.893	30.943	31.107	31.062	1,144,948
2022-12-05	32.179	32.929	31.521	31.886	31.840	875,900
2022-12-02	33.200	34.036	32.136	32.179	32.132	1,141,918
2022-12-01	31.493	33.879	31.479	33.214	33.166	1,457,615
2022-11-30	31.943	32.136	30.929	31.464	31.419	1,098,750
2022-11-29	31.086	32.471	31.086	32.193	32.146	1,225,792
2022-11-28	32.764	33.114	31.179	31.636	31.590	1,619,993
2022-11-25	33.107	33.857	32.650	32.971	32.924	728,186
2022-11-24	33.179	33.836	32.879	33.100	33.052	857,334
2022-11-23	33.429	33.921	32.450	33.186	33.138	1,239,425
2022-11-22	34.786	35.514	33.314	33.457	33.409	1,779,576
2022-11-21	35.714	36.286	34.086	35.300	35.249	2,427,626
2022-11-18	38.443	39.571	35.821	35.950	35.898	2,318,268
2022-11-17	36.393	38.957	35.164	38.714	38.658	2,339,716
2022-11-16	37.143	38.207	35.821	36.357	36.305	1,539,052
2022-11-15	35.093	39.714	35.043	36.821	36.768	3,523,275
2022-11-14	35.357	35.821	34.293	35.714	35.663	1,837,621
2022-11-11	37.200	37.200	35.007	35.800	35.748	2,397,458
2022-11-10	35.000	37.950	34.743	36.500	36.447	3,162,747
2022-11-09	35.729	36.864	34.757	35.471	35.420	1,763,626
2022-11-08	34.986	36.336	33.907	36.071	36.019	2,935,042
2022-11-07	36.764	38.000	34.414	34.964	34.914	3,481,417

← NewerPage 16 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.