Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.821	37.043	34.864	36.900	36.847	4,190,422
2022-11-03	36.121	37.271	35.557	36.850	36.797	2,723,406
2022-11-02	37.143	37.650	35.007	36.429	36.376	4,308,455
2022-11-01	39.021	39.171	36.236	37.336	37.282	3,629,511
2022-10-31	37.857	40.229	37.550	39.021	38.965	3,403,642
2022-10-28	40.250	41.636	37.143	37.743	37.688	3,523,926
2022-10-27	40.657	40.929	38.929	39.857	39.799	3,110,499
2022-10-26	37.786	42.136	36.429	40.086	40.028	4,161,413
2022-10-25	40.071	40.271	36.879	37.429	37.374	2,597,750
2022-10-24	38.214	41.429	36.857	39.943	39.885	5,638,669
2022-10-21	36.071	38.014	35.000	36.857	36.804	2,149,666
2022-10-20	34.921	37.607	34.300	36.543	36.490	3,513,043
2022-10-19	36.279	36.279	33.929	34.936	34.885	2,264,887
2022-10-18	37.143	37.143	35.143	35.979	35.927	2,652,407
2022-10-17	37.229	38.257	35.829	37.350	37.296	2,876,150
2022-10-14	37.000	37.121	35.857	36.786	36.733	2,785,724
2022-10-13	35.057	38.321	34.514	37.193	37.139	6,644,405
2022-10-12	30.714	34.921	30.014	34.871	34.821	2,751,758
2022-10-11	30.121	30.864	28.500	30.621	30.577	1,488,120
2022-10-10	29.421	30.714	28.136	29.536	29.493	1,335,376
2022-09-30	30.514	30.514	29.021	29.421	29.379	1,122,352
2022-09-29	30.286	30.729	29.400	29.914	29.871	956,810
2022-09-28	31.643	31.807	30.107	30.286	30.242	1,148,091
2022-09-27	30.464	31.900	30.236	31.686	31.640	1,283,594
2022-09-26	31.229	31.229	29.443	30.229	30.185	1,896,568
2022-09-23	32.650	33.207	30.079	30.829	30.784	2,408,875
2022-09-22	31.107	34.593	30.071	33.086	33.038	3,838,303
2022-09-21	31.386	31.429	29.850	30.643	30.599	1,434,433
2022-09-20	30.807	31.607	29.293	31.029	30.984	2,091,327
2022-09-19	32.129	33.571	30.271	31.279	31.233	3,698,931
2022-09-16	30.664	33.214	30.664	32.100	32.054	5,230,313
2022-09-15	31.779	32.786	30.364	30.857	30.812	4,469,567
2022-09-14	28.214	31.129	27.507	30.750	30.706	4,045,620
2022-09-13	28.250	29.507	27.536	28.514	28.473	955,376
2022-09-09	27.793	28.371	27.150	28.050	28.009	761,664
2022-09-08	27.721	28.429	27.200	27.621	27.581	1,364,136
2022-09-07	26.900	28.921	26.786	27.536	27.496	2,212,800
2022-09-06	26.750	26.957	25.829	26.736	26.697	1,122,108
2022-09-05	26.193	26.900	25.914	26.586	26.547	882,112
2022-09-02	25.936	27.186	25.264	26.571	26.533	1,537,947
2022-09-01	24.814	27.343	24.814	25.771	25.734	1,885,074
2022-08-31	25.471	25.929	24.600	24.814	24.778	1,173,503
2022-08-30	26.029	26.693	25.571	25.714	25.677	658,168
2022-08-29	25.450	26.729	25.450	25.921	25.884	846,547
2022-08-26	25.764	26.886	25.600	26.050	26.012	1,387,902
2022-08-25	27.114	27.357	25.029	25.993	25.955	2,779,982
2022-08-24	29.071	29.071	27.364	27.507	27.467	1,408,653
2022-08-23	27.893	29.571	27.857	29.121	29.079	1,616,568
2022-08-22	29.643	29.643	27.800	28.329	28.288	1,539,865
2022-08-19	29.086	29.836	28.736	28.871	28.830	2,783,428
2022-08-18	28.964	29.257	28.286	29.071	29.029	1,724,219
2022-08-17	29.557	29.800	28.579	28.964	28.922	1,382,768
2022-08-16	29.771	30.279	29.093	29.229	29.186	1,524,885
2022-08-15	30.936	30.943	29.386	29.714	29.671	2,673,071
2022-08-12	32.664	32.664	30.721	30.821	30.777	1,910,001
2022-08-11	31.950	32.993	31.357	32.864	32.817	2,573,614
2022-08-10	32.429	32.771	30.829	31.793	31.747	3,037,567
2022-08-09	33.271	33.714	31.286	31.729	31.683	3,450,015
2022-08-08	33.529	34.557	32.229	33.750	33.701	6,069,114
2022-08-05	28.136	33.200	27.257	32.214	32.168	6,369,865

← NewerPage 17 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.