See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 688258.SHG stock page

Jiangsu Eazytec Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0923.97124.81423.91424.65024.5141,711,992
2022-02-0823.55024.02123.28623.96423.8321,352,645
2022-02-0724.64324.64323.35723.55723.4272,182,629
2022-01-2823.92124.56423.69323.80023.6691,853,717
2022-01-2725.94325.94323.75723.86423.7332,455,936
2022-01-2626.77927.07925.35725.55725.4162,429,800
2022-01-2527.50027.98626.03626.42926.2832,592,721
2022-01-2427.86428.55727.62127.69327.5402,343,940
2022-01-2128.72128.78627.87128.15728.0022,417,718
2022-01-2029.71429.77128.36428.69328.5353,819,757
2022-01-1928.07930.00027.95030.00029.8354,387,852
2022-01-1828.85731.13628.37928.55728.4006,480,476
2022-01-1727.42929.03627.41428.83628.6773,993,280
2022-01-1426.43627.49326.28627.13626.9862,514,841
2022-01-1326.36427.11426.36426.57126.4251,742,776
2022-01-1226.03626.60725.80726.32126.1761,383,614
2022-01-1126.13626.92125.92926.03625.8921,468,854
2022-01-1025.34326.62924.93626.25726.1122,367,171
2022-01-0725.64325.92925.02925.07124.9331,104,392
2022-01-0625.70725.92925.53625.67925.537651,662
2022-01-0525.70026.06425.25025.70725.5651,286,563
2022-01-0425.47125.82925.22125.73625.5941,542,230
2021-12-3125.17125.37124.87125.20025.061700,403
2021-12-3024.67925.35024.54325.17125.033989,940
2021-12-2924.90725.00024.45724.58624.450955,339
2021-12-2824.16425.09324.16424.95024.8131,153,784
2021-12-2723.76424.32123.50024.18624.052888,682
2021-12-2424.27124.50023.64323.76423.6331,527,870
2021-12-2325.15025.15024.22124.27124.1381,793,880
2021-12-2224.88625.42924.88624.96424.8271,133,997
2021-12-2124.72125.02924.67125.02124.884828,928
2021-12-2024.83625.10024.53624.64324.507814,707
2021-12-1725.64326.00024.71424.86424.7271,506,503
2021-12-1625.59325.89325.40725.64325.502957,307
2021-12-1526.01426.10725.45725.58625.4451,297,578
2021-12-1425.37926.10725.18625.83625.6931,016,986
2021-12-1325.25025.71425.19325.37125.232936,026
2021-12-1026.16426.16425.42925.42925.289816,414
2021-12-0925.34326.57125.33625.80725.6651,599,179
2021-12-0824.85725.33624.72125.17925.040840,369
2021-12-0725.37125.55024.50024.85724.7201,217,230
2021-12-0626.52127.27125.10725.32125.1822,097,810
2021-12-0327.13627.83626.61426.72126.5741,915,958
2021-12-0228.57128.59326.82926.96426.8162,805,360
2021-12-0127.02128.68626.82928.68628.5283,067,324
2021-11-3026.72127.67126.57927.10726.9581,198,636
2021-11-2926.43626.85726.43626.57926.432916,252
2021-11-2627.64327.64326.50026.78626.6381,564,768
2021-11-2527.38627.82927.00727.52127.3701,219,435
2021-11-2427.35027.61426.80727.25027.1001,182,314
2021-11-2327.11427.71427.00027.16427.015847,044
2021-11-2227.75727.75726.67927.14326.993829,087
2021-11-1926.85027.34326.72127.05726.908731,869
2021-11-1827.77127.77126.66426.70026.5531,049,125
2021-11-1726.75727.92926.65027.78627.6331,387,968
2021-11-1627.32127.84326.75726.75726.6101,074,669
2021-11-1527.00027.50026.80727.50027.3481,486,128
2021-11-1226.59326.79326.34326.69326.546785,394
2021-11-1126.17926.87925.93626.80026.6521,117,834
2021-11-1025.99326.41425.80726.21426.070906,768
← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-150.0800 CNY
2022-06-210.1000 CNY
2021-06-230.2020 CNY
2020-06-300.1420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.