Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	133.39	136.98	124.00	130.00	130.00	7,702,453
2026-01-19	121.99	133.64	121.80	129.07	129.07	6,557,741
2026-01-16	130.42	136.00	121.00	123.98	123.98	9,213,085
2026-01-15	144.96	145.00	131.20	131.20	131.20	11,381,343
2026-01-14	149.21	179.04	143.00	164.00	164.00	18,090,807
2026-01-13	158.26	158.26	139.00	149.20	149.20	16,248,107
2026-01-12	120.00	131.88	119.00	131.88	131.88	7,975,732
2026-01-09	94.780	109.90	94.000	109.90	109.90	10,515,983
2026-01-08	95.330	97.490	92.770	95.100	95.100	7,599,757
2026-01-07	95.000	98.090	92.220	94.480	94.480	8,654,477
2026-01-06	91.880	100.46	91.800	100.11	100.11	10,606,571
2026-01-05	78.870	91.880	78.340	91.880	91.880	8,363,054
2025-12-31	72.100	78.170	71.680	76.570	76.570	6,002,463
2025-12-30	72.880	74.300	71.300	71.980	71.980	2,559,738
2025-12-29	72.900	74.680	71.260	72.100	72.100	3,162,641
2025-12-26	68.010	73.380	67.200	72.740	72.740	6,656,952
2025-12-25	67.130	69.030	66.550	68.000	68.000	3,492,261
2025-12-24	67.470	68.950	66.800	67.550	67.550	2,195,044
2025-12-23	66.130	69.240	66.130	67.970	67.970	3,958,776
2025-12-22	66.130	68.120	65.220	66.820	66.820	2,745,133
2025-12-19	66.500	70.970	65.900	66.130	66.130	3,170,943
2025-12-18	65.330	68.250	63.980	66.020	66.020	4,181,549
2025-12-17	63.800	64.500	62.910	64.480	64.480	1,678,515
2025-12-16	66.010	67.490	62.850	63.600	63.600	2,837,647
2025-12-15	65.670	68.000	65.100	66.190	66.190	2,636,940
2025-12-12	62.610	67.880	62.610	65.500	65.500	4,180,975
2025-12-11	63.470	64.380	62.350	62.610	62.610	2,229,195
2025-12-10	64.830	64.920	62.780	64.100	64.100	2,442,483
2025-12-09	66.860	68.800	63.720	64.740	64.740	3,263,847
2025-12-08	66.490	67.670	65.310	66.950	66.950	2,358,726
2025-12-05	65.870	67.870	65.480	66.310	66.310	1,780,948
2025-12-04	66.890	67.360	65.010	65.640	65.640	2,197,520
2025-12-03	70.280	70.300	66.810	67.430	67.430	2,481,275
2025-12-02	70.430	71.830	68.600	69.090	69.090	3,037,681
2025-12-01	67.580	71.880	67.580	71.880	71.880	6,261,516
2025-11-28	68.210	69.160	66.390	67.750	67.750	3,833,372
2025-11-27	70.450	70.450	68.120	68.430	68.430	3,125,925
2025-11-26	70.700	72.180	69.500	70.520	70.520	4,559,717
2025-11-25	71.170	73.180	69.910	71.710	71.710	9,170,611
2025-11-24	64.200	72.000	62.440	70.060	70.060	11,230,846
2025-11-21	60.510	64.270	60.510	62.040	62.040	3,549,341
2025-11-20	63.590	63.800	60.920	62.270	62.270	2,162,356
2025-11-19	64.020	64.800	62.300	63.050	63.050	2,352,086
2025-11-18	61.760	65.560	61.510	63.600	63.600	4,582,805
2025-11-17	60.500	63.130	60.500	62.180	62.180	2,257,618
2025-11-14	61.720	63.510	60.700	60.700	60.700	1,887,872
2025-11-13	62.020	62.400	61.030	61.740	61.740	1,611,454
2025-11-12	62.180	62.780	60.800	61.680	61.680	1,744,180
2025-11-11	63.450	64.900	61.900	62.220	62.220	2,212,589
2025-11-10	63.300	64.100	62.000	63.670	63.670	2,364,011
2025-11-07	64.050	64.360	62.600	62.600	62.600	2,037,534
2025-11-06	64.920	65.200	63.710	64.510	64.510	1,906,112
2025-11-05	64.800	65.370	62.600	64.600	64.600	3,415,590
2025-11-04	67.050	69.690	66.240	66.820	66.820	3,039,328
2025-11-03	70.570	70.700	67.600	69.000	69.000	4,807,894
2025-10-31	64.890	70.290	64.600	68.800	68.800	6,940,152
2025-10-30	64.700	66.750	63.300	64.700	64.700	3,303,577
2025-10-29	67.000	68.320	64.300	64.900	64.900	5,316,501
2025-10-28	66.520	68.760	66.050	67.000	67.000	3,700,039
2025-10-27	67.870	69.000	65.100	66.700	66.700	4,263,581

← NewerPage 4 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.