Jiangsu Eazytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 107.90 | 108.57 | 101.80 | 102.35 | 102.35 | 3,569,453 |
| 2026-07-21 | 100.00 | 109.00 | 88.010 | 107.73 | 107.73 | 6,658,583 |
| 2026-07-20 | 108.06 | 109.29 | 95.960 | 100.00 | 100.00 | 5,102,409 |
| 2026-07-17 | 123.50 | 125.98 | 105.52 | 106.88 | 106.88 | 6,812,195 |
| 2026-07-16 | 124.99 | 130.49 | 121.55 | 124.90 | 124.90 | 4,743,486 |
| 2026-07-15 | 121.38 | 133.83 | 119.40 | 126.82 | 126.82 | 7,299,049 |
| 2026-07-14 | 145.00 | 147.35 | 114.86 | 122.99 | 122.99 | 9,611,966 |
| 2026-07-13 | 136.93 | 142.99 | 134.07 | 137.80 | 137.80 | 7,700,288 |
| 2026-07-10 | 135.00 | 143.69 | 132.94 | 135.71 | 135.71 | 8,674,916 |
| 2026-07-09 | 121.20 | 138.80 | 121.10 | 137.99 | 137.99 | 9,290,016 |
| 2026-07-08 | 118.38 | 129.88 | 114.51 | 123.48 | 123.48 | 6,834,615 |
| 2026-07-07 | 115.10 | 120.22 | 114.11 | 117.38 | 117.38 | 3,018,629 |
| 2026-07-06 | 117.74 | 122.43 | 115.20 | 116.36 | 116.36 | 2,782,171 |
| 2026-07-03 | 118.35 | 120.80 | 114.28 | 118.81 | 118.81 | 3,454,774 |
| 2026-07-02 | 123.80 | 125.72 | 118.99 | 119.10 | 119.10 | 5,050,246 |
| 2026-07-01 | 118.44 | 122.47 | 117.88 | 121.45 | 121.45 | 3,752,547 |
| 2026-06-30 | 110.00 | 120.70 | 109.10 | 118.54 | 118.44 | 4,254,768 |
| 2026-06-29 | 111.80 | 115.90 | 109.51 | 110.59 | 110.50 | 3,448,527 |
| 2026-06-26 | 119.58 | 120.00 | 113.24 | 113.24 | 113.14 | 3,506,389 |
| 2026-06-25 | 121.39 | 123.22 | 116.02 | 121.47 | 121.37 | 4,313,467 |
| 2026-06-24 | 122.11 | 123.22 | 117.10 | 122.53 | 122.53 | 3,546,162 |
| 2026-06-23 | 128.10 | 128.10 | 120.50 | 121.62 | 121.62 | 4,456,920 |
| 2026-06-22 | 129.38 | 131.20 | 125.28 | 130.17 | 130.17 | 4,582,444 |
| 2026-06-18 | 129.66 | 133.68 | 128.31 | 128.63 | 128.63 | 4,984,765 |
| 2026-06-17 | 125.11 | 133.50 | 123.15 | 128.10 | 128.10 | 5,577,569 |
| 2026-06-16 | 127.00 | 127.00 | 121.60 | 122.09 | 122.09 | 4,107,595 |
| 2026-06-15 | 124.01 | 128.30 | 121.24 | 127.30 | 127.30 | 4,235,709 |
| 2026-06-12 | 122.00 | 125.54 | 120.74 | 121.60 | 121.60 | 2,976,834 |
| 2026-06-11 | 121.00 | 122.89 | 116.86 | 119.80 | 119.80 | 2,950,789 |
| 2026-06-10 | 124.88 | 126.00 | 119.59 | 122.26 | 122.26 | 4,157,856 |
| 2026-06-09 | 125.33 | 129.22 | 122.00 | 127.90 | 127.90 | 3,097,036 |
| 2026-06-08 | 118.00 | 128.88 | 115.19 | 123.00 | 123.00 | 3,665,003 |
| 2026-06-05 | 132.33 | 133.17 | 126.40 | 126.40 | 126.40 | 5,001,339 |
| 2026-06-04 | 140.50 | 142.55 | 132.00 | 134.79 | 134.79 | 7,517,927 |
| 2026-06-03 | 147.48 | 148.14 | 140.50 | 144.55 | 144.55 | 7,649,397 |
| 2026-06-02 | 148.00 | 150.96 | 136.18 | 149.72 | 149.72 | 10,136,125 |
| 2026-06-01 | 145.00 | 151.00 | 140.80 | 144.21 | 144.21 | 11,262,871 |
| 2026-05-29 | 146.99 | 147.80 | 136.01 | 137.51 | 137.51 | 9,533,574 |
| 2026-05-28 | 132.94 | 144.65 | 128.70 | 142.00 | 142.00 | 8,236,010 |
| 2026-05-27 | 140.00 | 140.82 | 131.60 | 131.90 | 131.90 | 5,570,433 |
| 2026-05-26 | 137.01 | 142.85 | 132.00 | 140.92 | 140.92 | 7,278,931 |
| 2026-05-25 | 132.50 | 139.87 | 127.11 | 138.96 | 138.96 | 8,955,502 |
| 2026-05-22 | 127.12 | 133.02 | 126.00 | 131.09 | 131.09 | 4,037,309 |
| 2026-05-21 | 136.88 | 139.36 | 126.16 | 126.99 | 126.99 | 5,813,355 |
| 2026-05-20 | 140.13 | 141.50 | 133.16 | 133.80 | 133.80 | 5,537,926 |
| 2026-05-19 | 137.77 | 140.05 | 135.81 | 140.03 | 140.03 | 6,088,391 |
| 2026-05-18 | 133.00 | 138.96 | 132.43 | 135.78 | 135.78 | 4,384,765 |
| 2026-05-15 | 131.50 | 139.88 | 131.50 | 134.02 | 134.02 | 5,967,333 |
| 2026-05-14 | 141.30 | 143.19 | 132.00 | 132.00 | 132.00 | 6,966,556 |
| 2026-05-13 | 136.00 | 142.86 | 133.90 | 141.86 | 141.86 | 7,039,513 |
| 2026-05-12 | 145.00 | 145.85 | 134.50 | 139.00 | 139.00 | 10,332,217 |
| 2026-05-11 | 152.00 | 157.00 | 142.78 | 147.68 | 147.68 | 9,618,468 |
| 2026-05-08 | 154.39 | 156.17 | 144.38 | 148.50 | 148.50 | 11,353,033 |
| 2026-05-07 | 148.50 | 152.16 | 142.05 | 150.40 | 150.40 | 12,275,753 |
| 2026-05-06 | 130.00 | 144.49 | 130.00 | 144.49 | 144.49 | 7,675,982 |
| 2026-04-30 | 118.56 | 122.12 | 116.38 | 120.41 | 120.41 | 4,652,020 |
| 2026-04-29 | 119.00 | 121.80 | 115.60 | 118.80 | 118.80 | 4,769,937 |
| 2026-04-28 | 131.50 | 131.50 | 116.18 | 119.50 | 119.50 | 7,596,113 |
| 2026-04-27 | 130.00 | 133.71 | 126.38 | 130.95 | 130.95 | 7,677,653 |
| 2026-04-24 | 121.00 | 130.81 | 117.79 | 127.22 | 127.22 | 8,014,987 |
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.