Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	50.860	53.180	50.860	53.030	53.030	5,527,680
2025-07-24	52.790	53.770	50.720	50.860	50.860	5,185,451
2025-07-23	52.010	54.260	51.500	52.800	52.800	4,797,550
2025-07-22	53.000	53.780	52.070	52.830	52.830	3,308,724
2025-07-21	52.360	53.780	51.580	53.510	53.510	5,388,704
2025-07-18	51.700	56.500	51.700	53.200	53.200	10,627,155
2025-07-17	49.800	51.290	49.300	50.940	50.940	4,528,055
2025-07-16	49.600	51.150	49.180	50.290	50.290	5,588,931
2025-07-15	47.200	50.480	46.260	49.660	49.660	7,002,268
2025-07-14	46.310	47.330	46.000	47.200	47.200	4,042,523
2025-07-11	44.440	46.660	44.070	46.150	46.150	3,618,788
2025-07-10	45.030	45.650	44.330	44.760	44.760	2,736,907
2025-07-09	45.570	46.400	45.510	45.760	45.760	2,046,341
2025-07-08	43.880	46.180	43.180	46.100	46.100	4,421,093
2025-07-07	45.000	45.540	43.800	44.210	44.210	2,634,080
2025-07-04	46.200	46.200	44.780	45.200	45.200	2,594,166
2025-07-03	45.900	46.200	45.200	45.970	45.970	1,966,605
2025-07-02	46.390	46.780	45.520	45.720	45.720	2,642,736
2025-07-01	48.550	48.550	46.270	46.590	46.590	3,441,361
2025-06-30	48.500	48.500	47.500	48.430	48.430	3,105,081
2025-06-27	48.780	48.780	47.310	47.650	47.650	3,017,168
2025-06-26	47.050	49.570	46.800	47.800	47.800	5,531,170
2025-06-25	46.130	47.130	45.520	47.020	47.020	2,972,806
2025-06-24	45.040	46.440	45.040	45.820	45.820	2,275,038
2025-06-23	44.440	45.880	44.380	45.000	45.000	3,226,642
2025-06-20	46.310	47.250	44.860	44.940	44.940	3,580,854
2025-06-19	48.840	49.730	46.610	46.950	46.950	4,562,164
2025-06-18	47.630	48.440	46.710	48.400	48.400	3,055,566
2025-06-17	49.420	50.630	47.400	48.330	48.330	3,935,392
2025-06-16	45.880	50.610	45.600	49.520	49.520	6,948,059
2025-06-13	47.600	48.280	46.450	46.540	46.540	3,231,120
2025-06-12	46.000	48.170	45.510	47.930	47.930	5,336,973
2025-06-11	47.650	47.890	45.880	46.150	46.150	4,867,278
2025-06-10	49.840	50.030	47.200	47.890	47.890	9,840,562
2025-06-09	46.000	53.180	46.000	50.000	50.000	11,799,098
2025-06-06	45.600	45.980	45.110	45.900	45.900	2,116,878
2025-06-05	43.930	45.800	43.800	45.600	45.600	3,199,422
2025-06-04	43.870	45.240	43.600	43.800	43.800	3,218,764
2025-06-03	43.380	44.490	42.850	43.950	43.950	2,768,057
2025-05-30	43.760	44.500	43.040	43.240	43.240	2,422,814
2025-05-29	42.540	44.440	42.420	43.840	43.840	2,996,330
2025-05-28	42.230	43.190	42.010	42.410	42.410	1,970,368
2025-05-27	44.850	44.850	42.400	42.800	42.800	3,172,295
2025-05-26	44.300	44.950	43.680	44.300	44.300	1,770,530
2025-05-23	45.090	45.700	44.050	44.170	44.170	2,462,793
2025-05-22	44.620	46.940	44.010	45.660	45.660	3,879,320
2025-05-21	45.100	45.300	43.810	44.620	44.620	2,881,955
2025-05-20	45.740	46.210	44.900	45.110	45.110	2,286,045
2025-05-19	45.710	46.070	44.890	45.770	45.770	2,348,222
2025-05-16	45.080	46.180	45.000	45.750	45.750	2,293,992
2025-05-15	46.510	46.700	45.410	45.450	45.450	3,239,820
2025-05-14	47.300	48.200	45.930	46.700	46.700	4,110,166
2025-05-13	47.760	48.900	46.890	47.300	47.300	3,319,202
2025-05-12	46.040	47.490	44.800	46.970	46.970	4,934,565
2025-05-09	51.000	51.770	45.800	46.140	46.140	9,407,599
2025-05-08	46.960	49.660	46.160	48.220	48.220	5,606,535
2025-05-07	47.700	49.850	46.080	47.080	47.080	6,371,778
2025-05-06	46.900	49.180	46.500	48.300	48.300	6,468,424
2025-04-30	46.830	48.550	46.220	46.510	46.510	4,396,581
2025-04-29	44.500	46.580	44.400	46.200	46.200	4,121,861

← NewerPage 6 of 21 · 1,213 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.