Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	64.700	67.650	64.110	66.300	66.300	5,627,731
2025-10-23	62.510	63.220	60.970	63.000	63.000	1,974,459
2025-10-22	62.440	63.500	61.440	62.520	62.520	2,105,945
2025-10-21	61.320	61.960	60.300	61.800	61.800	2,458,775
2025-10-20	61.700	62.100	60.450	60.740	60.740	2,713,391
2025-10-17	61.180	61.780	58.500	59.660	59.660	5,304,081
2025-10-16	66.090	66.090	60.900	61.100	61.100	5,463,709
2025-10-15	65.140	66.200	63.820	65.660	65.660	2,935,645
2025-10-14	70.790	71.640	64.520	64.540	64.540	6,141,616
2025-10-13	70.000	78.200	69.730	70.830	70.830	6,175,640
2025-10-10	73.300	75.570	72.110	73.580	73.580	4,261,228
2025-10-09	73.500	77.480	71.360	74.000	74.000	6,883,284
2025-09-30	71.800	74.000	71.800	73.280	73.280	4,830,211
2025-09-29	70.300	74.480	69.810	71.190	71.190	5,738,972
2025-09-26	72.680	73.500	67.720	69.000	69.000	6,863,891
2025-09-25	72.490	76.300	72.400	73.980	73.980	5,482,672
2025-09-24	73.000	74.500	70.000	73.000	73.000	4,953,856
2025-09-23	80.000	80.000	71.950	73.800	73.800	7,656,000
2025-09-22	75.000	79.380	72.510	79.190	79.190	9,605,231
2025-09-19	75.800	76.880	72.270	74.210	74.210	8,033,793
2025-09-18	76.810	77.430	72.230	73.000	73.000	7,762,654
2025-09-17	75.730	78.000	72.500	76.810	76.810	6,196,693
2025-09-16	74.500	77.900	73.530	75.570	75.570	4,925,256
2025-09-15	76.490	76.800	73.300	74.640	74.640	5,878,719
2025-09-12	71.680	78.520	70.790	77.240	77.240	9,765,618
2025-09-11	68.500	73.290	66.600	71.700	71.700	6,445,684
2025-09-10	68.660	69.940	68.100	68.970	68.970	2,473,256
2025-09-09	70.430	70.950	67.000	67.890	67.890	4,636,305
2025-09-08	66.000	73.300	65.580	70.020	70.020	8,229,791
2025-09-05	65.700	68.800	64.100	68.320	68.320	4,922,884
2025-09-04	66.770	68.700	63.840	65.290	65.290	5,320,188
2025-09-03	64.700	67.150	64.700	66.000	66.000	4,418,702
2025-09-02	68.990	69.980	63.960	64.500	64.500	6,147,801
2025-09-01	69.390	72.300	68.010	68.740	68.740	5,593,303
2025-08-29	68.900	70.070	66.890	69.970	69.970	5,556,736
2025-08-28	71.200	71.840	67.290	68.950	68.950	7,241,247
2025-08-27	79.020	80.000	72.570	72.570	72.570	6,316,730
2025-08-26	73.820	78.380	72.270	77.550	77.550	6,590,321
2025-08-25	78.200	82.280	73.370	74.390	74.390	6,584,655
2025-08-22	76.480	77.750	73.680	76.600	76.600	3,752,480
2025-08-21	76.000	79.800	74.510	76.840	76.840	4,359,543
2025-08-20	76.460	78.420	73.000	77.780	77.780	5,916,058
2025-08-19	72.540	83.800	71.880	78.900	78.900	9,250,122
2025-08-18	70.970	75.670	69.110	73.450	73.450	6,468,335
2025-08-15	67.910	71.470	66.800	71.000	71.000	5,444,062
2025-08-14	70.000	70.510	66.800	67.740	67.740	5,170,681
2025-08-13	67.420	69.200	66.810	68.480	68.480	5,582,510
2025-08-12	69.740	70.550	66.660	67.410	67.410	6,629,041
2025-08-11	68.300	71.870	68.300	70.760	70.760	6,489,555
2025-08-08	70.760	72.980	67.310	69.700	69.700	9,879,689
2025-08-07	73.850	77.000	71.000	74.000	74.000	7,922,855
2025-08-06	69.630	76.590	67.300	75.630	75.630	9,850,063
2025-08-05	72.500	72.970	66.920	70.700	70.700	11,599,104
2025-08-04	66.100	77.100	64.120	75.430	75.430	11,828,818
2025-08-01	66.750	69.800	62.500	67.300	67.300	10,396,263
2025-07-31	62.110	66.660	62.000	63.780	63.780	9,726,379
2025-07-30	56.640	63.620	56.580	62.090	62.090	10,307,787
2025-07-29	55.230	57.220	54.690	56.950	56.950	5,136,289
2025-07-28	53.030	55.880	52.650	55.770	55.770	6,434,478
2025-07-25	50.860	53.180	50.860	53.030	53.030	5,527,680

← NewerPage 5 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.