Jiangsu Eazytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 123.00 | 127.07 | 117.00 | 119.04 | 119.04 | 5,079,718 |
| 2026-04-22 | 124.99 | 128.78 | 120.00 | 125.64 | 125.64 | 8,945,938 |
| 2026-04-21 | 116.60 | 121.80 | 112.03 | 118.93 | 118.93 | 6,169,958 |
| 2026-04-20 | 114.17 | 119.80 | 112.01 | 116.09 | 116.09 | 4,652,923 |
| 2026-04-17 | 115.19 | 115.30 | 111.78 | 113.52 | 113.52 | 3,710,306 |
| 2026-04-16 | 108.00 | 116.30 | 107.98 | 114.10 | 114.10 | 6,140,617 |
| 2026-04-15 | 110.60 | 110.95 | 105.90 | 106.50 | 106.50 | 3,306,206 |
| 2026-04-14 | 110.00 | 113.69 | 109.00 | 109.85 | 109.85 | 4,413,399 |
| 2026-04-13 | 110.82 | 111.99 | 105.39 | 107.20 | 107.20 | 4,882,128 |
| 2026-04-10 | 111.00 | 115.28 | 110.83 | 112.30 | 112.30 | 3,472,180 |
| 2026-04-09 | 116.00 | 117.00 | 110.60 | 111.31 | 111.31 | 4,983,201 |
| 2026-04-08 | 112.80 | 120.50 | 110.82 | 119.27 | 119.27 | 5,392,582 |
| 2026-04-07 | 108.30 | 110.50 | 106.25 | 106.60 | 106.60 | 3,177,806 |
| 2026-04-03 | 109.00 | 110.50 | 106.01 | 108.66 | 108.66 | 2,624,019 |
| 2026-04-02 | 111.94 | 112.80 | 108.00 | 109.03 | 109.03 | 3,157,686 |
| 2026-04-01 | 111.52 | 115.75 | 109.02 | 112.90 | 112.90 | 4,761,504 |
| 2026-03-31 | 107.00 | 111.50 | 106.10 | 106.44 | 106.44 | 2,759,495 |
| 2026-03-30 | 108.00 | 109.37 | 105.85 | 108.49 | 108.49 | 2,469,848 |
| 2026-03-27 | 106.42 | 110.40 | 105.80 | 109.68 | 109.68 | 2,935,394 |
| 2026-03-26 | 111.50 | 111.58 | 105.50 | 108.17 | 108.17 | 3,220,545 |
| 2026-03-25 | 106.00 | 109.88 | 106.00 | 107.60 | 107.60 | 3,344,889 |
| 2026-03-24 | 103.00 | 105.67 | 100.68 | 105.39 | 105.39 | 5,403,593 |
| 2026-03-23 | 107.00 | 108.57 | 98.000 | 99.300 | 99.300 | 6,885,623 |
| 2026-03-20 | 115.00 | 115.07 | 108.81 | 109.00 | 109.00 | 2,621,657 |
| 2026-03-19 | 114.16 | 115.90 | 112.00 | 112.90 | 112.90 | 2,615,095 |
| 2026-03-18 | 116.50 | 118.00 | 114.63 | 118.00 | 118.00 | 2,891,111 |
| 2026-03-17 | 120.01 | 120.73 | 115.00 | 115.60 | 115.60 | 2,617,938 |
| 2026-03-16 | 117.28 | 120.80 | 115.56 | 119.20 | 119.20 | 2,907,545 |
| 2026-03-13 | 123.00 | 123.00 | 117.83 | 118.21 | 118.21 | 4,367,368 |
| 2026-03-12 | 131.00 | 135.50 | 122.00 | 122.78 | 122.78 | 4,834,533 |
| 2026-03-11 | 131.50 | 131.78 | 127.60 | 128.79 | 128.79 | 3,988,117 |
| 2026-03-10 | 141.08 | 141.39 | 128.80 | 131.63 | 131.63 | 6,492,643 |
| 2026-03-09 | 127.00 | 138.42 | 123.01 | 136.41 | 136.41 | 6,502,151 |
| 2026-03-06 | 122.01 | 133.79 | 122.01 | 132.00 | 132.00 | 4,860,301 |
| 2026-03-05 | 125.20 | 127.31 | 123.41 | 126.11 | 126.11 | 3,813,130 |
| 2026-03-04 | 122.60 | 125.50 | 119.70 | 122.20 | 122.20 | 3,728,968 |
| 2026-03-03 | 130.05 | 131.93 | 123.72 | 125.50 | 125.50 | 4,424,110 |
| 2026-03-02 | 126.66 | 134.65 | 126.66 | 131.18 | 131.18 | 5,742,481 |
| 2026-02-27 | 130.00 | 141.58 | 129.00 | 135.20 | 135.20 | 7,980,592 |
| 2026-02-26 | 126.99 | 128.88 | 122.01 | 127.81 | 127.81 | 5,031,822 |
| 2026-02-25 | 130.81 | 131.00 | 122.28 | 125.20 | 125.20 | 7,126,590 |
| 2026-02-24 | 130.00 | 132.80 | 123.23 | 130.81 | 130.81 | 6,584,635 |
| 2026-02-13 | 142.33 | 143.00 | 126.00 | 127.65 | 127.65 | 8,448,977 |
| 2026-02-12 | 143.02 | 144.99 | 133.30 | 137.35 | 137.35 | 7,135,945 |
| 2026-02-11 | 139.50 | 142.31 | 136.81 | 140.22 | 140.22 | 5,239,210 |
| 2026-02-10 | 140.01 | 142.00 | 135.66 | 137.94 | 137.94 | 5,237,885 |
| 2026-02-09 | 132.46 | 142.90 | 128.08 | 140.00 | 140.00 | 7,024,662 |
| 2026-02-06 | 129.00 | 132.58 | 126.78 | 126.78 | 126.78 | 4,617,906 |
| 2026-02-05 | 130.00 | 134.00 | 129.00 | 132.15 | 132.15 | 4,887,452 |
| 2026-02-04 | 145.00 | 147.00 | 128.50 | 132.30 | 132.30 | 10,649,712 |
| 2026-02-03 | 147.98 | 150.50 | 141.98 | 147.09 | 147.09 | 7,251,344 |
| 2026-02-02 | 149.90 | 155.00 | 142.60 | 143.00 | 143.00 | 6,946,538 |
| 2026-01-30 | 155.00 | 156.00 | 146.99 | 152.33 | 152.33 | 8,832,636 |
| 2026-01-29 | 144.00 | 169.44 | 143.00 | 155.20 | 155.20 | 13,370,478 |
| 2026-01-28 | 159.99 | 160.00 | 140.01 | 141.20 | 141.20 | 6,900,470 |
| 2026-01-27 | 156.59 | 165.00 | 148.53 | 161.08 | 161.08 | 6,556,883 |
| 2026-01-26 | 154.00 | 162.66 | 143.65 | 160.60 | 160.60 | 8,059,364 |
| 2026-01-23 | 138.04 | 153.00 | 135.10 | 149.08 | 149.08 | 8,211,272 |
| 2026-01-22 | 131.00 | 143.90 | 129.00 | 137.02 | 137.02 | 6,889,031 |
| 2026-01-21 | 129.03 | 135.98 | 124.00 | 132.00 | 132.00 | 6,984,450 |
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.