Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.121	28.129	27.121	27.714	27.674	1,611,681
2022-08-03	27.143	29.086	27.071	27.250	27.211	3,937,222
2022-08-02	28.257	28.393	26.271	26.436	26.397	3,041,935
2022-08-01	26.471	29.129	26.093	28.543	28.502	4,842,576
2022-07-29	24.357	26.843	24.214	26.286	26.248	4,320,808
2022-07-28	23.943	24.757	23.943	24.157	24.122	1,347,676
2022-07-27	23.493	23.986	23.286	23.786	23.751	928,879
2022-07-26	23.229	23.629	23.036	23.429	23.395	690,828
2022-07-25	23.371	23.686	22.957	23.229	23.195	935,517
2022-07-22	24.050	24.343	23.079	23.343	23.309	1,143,053
2022-07-21	24.371	24.779	23.836	23.836	23.801	1,493,333
2022-07-20	25.343	25.507	24.221	24.307	24.272	2,064,605
2022-07-19	22.779	25.343	22.771	25.136	25.099	2,806,157
2022-07-18	22.143	22.850	22.143	22.643	22.610	1,121,733
2022-07-15	22.950	23.064	22.157	22.414	22.382	1,621,639
2022-07-14	22.786	23.750	22.700	22.943	22.910	1,034,448
2022-07-13	22.936	23.379	22.714	22.786	22.753	1,113,694
2022-07-12	23.643	24.021	22.929	23.086	23.052	1,055,966
2022-07-11	25.343	25.343	23.543	23.879	23.844	1,324,373
2022-07-08	24.657	25.757	24.100	24.957	24.921	1,776,213
2022-07-07	24.571	24.850	24.021	24.307	24.272	553,721
2022-07-06	24.443	24.993	23.821	24.500	24.465	1,036,660
2022-07-05	25.193	25.371	23.914	24.079	24.044	1,605,657
2022-07-04	25.679	26.150	24.686	24.957	24.921	1,762,234
2022-07-01	24.279	26.614	24.279	25.629	25.592	2,755,166
2022-06-30	24.600	25.371	24.043	24.543	24.507	1,500,874
2022-06-29	25.143	25.464	24.429	24.714	24.679	1,975,794
2022-06-28	23.914	25.729	23.229	25.079	25.042	3,466,163
2022-06-27	23.664	24.321	23.579	23.579	23.545	1,820,705
2022-06-24	23.929	24.950	23.714	23.821	23.787	3,431,852
2022-06-23	23.250	23.857	22.579	23.657	23.623	2,748,999
2022-06-22	24.286	24.286	22.936	23.293	23.259	2,837,238
2022-06-21	25.143	25.143	24.057	24.429	24.393	2,214,546
2022-06-20	24.586	25.414	24.393	24.571	24.436	2,425,642
2022-06-17	24.614	25.357	23.936	24.357	24.223	2,426,390
2022-06-16	25.286	25.857	24.221	24.400	24.266	3,962,124
2022-06-15	26.893	27.821	25.357	25.357	25.217	3,266,348
2022-06-14	27.886	27.886	26.357	26.850	26.702	3,645,080
2022-06-13	27.800	28.786	26.914	28.179	28.023	3,454,257
2022-06-10	27.857	28.557	26.714	28.171	28.016	4,752,798
2022-06-09	29.236	29.236	27.000	28.114	27.959	5,385,989
2022-06-08	26.429	30.686	26.321	28.564	28.407	10,842,713
2022-06-07	27.143	28.214	25.607	26.836	26.688	7,907,068
2022-06-06	27.857	30.186	26.329	27.143	26.993	13,530,748
2022-06-02	20.843	26.329	20.757	26.329	26.184	12,102,140
2022-06-01	18.293	21.943	18.286	21.943	21.822	5,444,115
2022-05-31	17.750	18.400	17.357	18.286	18.185	1,065,065
2022-05-30	17.621	18.029	17.471	17.693	17.595	502,287
2022-05-27	17.929	17.993	17.593	17.593	17.496	466,289
2022-05-26	17.857	17.986	17.357	17.800	17.702	438,099
2022-05-25	17.400	17.936	17.343	17.814	17.716	494,001
2022-05-24	18.786	18.786	17.379	17.486	17.389	851,594
2022-05-23	18.293	18.679	18.271	18.571	18.469	489,455
2022-05-20	18.550	18.757	18.007	18.271	18.171	762,277
2022-05-19	17.886	18.321	17.857	18.321	18.220	356,567
2022-05-18	18.129	18.843	18.129	18.164	18.064	494,561
2022-05-17	18.407	18.564	18.036	18.086	17.986	587,977
2022-05-16	18.786	19.236	18.071	18.143	18.043	863,849
2022-05-13	18.500	18.714	18.071	18.271	18.171	510,483
2022-05-12	18.214	18.636	18.214	18.479	18.377	553,963

← NewerPage 18 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.