Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.071	18.893	18.071	18.329	18.228	870,704
2022-05-10	17.764	18.464	17.729	18.250	18.149	791,607
2022-05-09	18.571	18.571	17.686	17.993	17.894	1,232,354
2022-05-06	16.829	19.979	16.307	18.371	18.270	2,039,555
2022-05-05	17.000	17.286	16.679	17.093	16.999	521,441
2022-04-29	16.264	17.114	16.264	17.000	16.906	625,814
2022-04-28	16.071	16.429	15.871	16.157	16.068	500,344
2022-04-27	15.714	16.521	15.643	16.386	16.295	529,615
2022-04-26	16.436	17.036	15.714	15.721	15.635	679,217
2022-04-25	18.643	18.643	16.086	16.314	16.224	1,307,083
2022-04-22	19.293	19.643	18.571	18.714	18.611	682,820
2022-04-21	19.643	20.164	19.257	19.286	19.179	452,635
2022-04-20	19.993	20.229	19.521	19.579	19.471	339,672
2022-04-19	20.250	20.500	19.714	19.993	19.883	326,631
2022-04-18	19.429	20.693	19.343	20.250	20.138	396,250
2022-04-15	20.336	20.464	19.757	20.043	19.932	483,649
2022-04-14	20.829	21.286	20.229	20.379	20.266	697,193
2022-04-13	21.786	21.786	20.679	20.686	20.572	406,473
2022-04-12	20.157	21.557	19.957	21.436	21.318	714,954
2022-04-11	20.943	21.064	19.914	20.143	20.032	644,736
2022-04-08	21.521	22.257	20.914	21.064	20.948	671,630
2022-04-07	22.714	22.714	21.571	21.686	21.566	941,831
2022-04-06	21.643	23.071	21.643	22.693	22.568	1,906,254
2022-04-01	20.629	21.779	20.550	21.700	21.580	1,323,984
2022-03-31	21.114	21.493	20.714	20.971	20.856	646,402
2022-03-30	21.179	21.471	21.079	21.314	21.197	492,618
2022-03-29	21.564	21.850	20.843	21.079	20.962	831,720
2022-03-28	20.643	21.950	20.400	21.500	21.382	1,449,522
2022-03-25	20.414	21.414	20.407	20.807	20.692	1,233,094
2022-03-24	20.679	20.679	20.357	20.414	20.302	712,986
2022-03-23	20.857	20.936	20.650	20.850	20.735	573,136
2022-03-22	21.071	21.386	20.700	20.793	20.678	753,852
2022-03-21	20.586	21.286	20.586	21.071	20.955	1,006,856
2022-03-18	20.521	21.036	20.521	20.793	20.678	520,364
2022-03-17	20.707	21.100	20.479	20.736	20.621	1,543,208
2022-03-16	19.514	20.429	19.321	20.400	20.288	1,322,196
2022-03-15	20.171	20.200	19.250	19.250	19.144	1,179,921
2022-03-14	20.829	21.021	20.221	20.336	20.224	663,506
2022-03-11	20.700	21.050	20.050	21.036	20.920	934,183
2022-03-10	21.057	21.400	20.743	20.814	20.700	883,111
2022-03-09	21.379	21.786	20.093	20.671	20.558	1,597,906
2022-03-08	22.000	22.129	21.286	21.364	21.247	1,148,618
2022-03-07	22.829	22.829	21.929	21.993	21.872	1,112,416
2022-03-04	22.986	23.207	22.664	22.721	22.596	1,404,657
2022-03-03	23.500	23.500	22.786	23.007	22.880	1,789,657
2022-03-02	23.371	23.543	23.179	23.357	23.228	1,195,331
2022-03-01	23.429	23.636	23.271	23.514	23.385	1,321,192
2022-02-28	24.093	24.729	23.114	23.536	23.406	2,851,765
2022-02-25	25.400	25.629	24.636	24.714	24.578	1,717,317
2022-02-24	26.057	26.314	24.429	25.050	24.912	2,458,528
2022-02-23	25.857	26.714	25.786	26.071	25.928	2,028,847
2022-02-22	26.507	26.786	25.843	26.000	25.857	2,316,344
2022-02-21	25.793	27.771	25.714	27.029	26.880	4,813,908
2022-02-18	24.043	25.493	23.807	25.343	25.203	3,794,547
2022-02-17	23.629	24.264	23.571	23.750	23.619	1,499,372
2022-02-16	23.914	24.121	23.693	23.893	23.761	1,099,142
2022-02-15	23.571	24.029	23.314	23.557	23.427	1,393,779
2022-02-14	23.321	23.786	22.950	23.314	23.186	1,080,303
2022-02-11	24.279	24.471	23.571	23.664	23.534	1,752,973
2022-02-10	24.579	24.657	24.071	24.443	24.308	1,611,370

← NewerPage 19 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.