Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	44.800	45.920	44.000	44.790	44.790	4,317,322
2025-04-25	43.310	44.150	42.420	43.790	43.790	2,806,482
2025-04-24	42.880	43.880	42.020	43.300	43.300	5,150,521
2025-04-23	43.220	44.940	42.600	43.150	43.150	5,869,772
2025-04-22	44.300	45.000	42.820	43.000	43.000	6,306,168
2025-04-21	41.500	46.240	41.500	45.500	45.500	8,614,384
2025-04-18	41.800	43.100	41.340	42.200	42.200	5,946,150
2025-04-17	37.120	43.280	37.120	42.640	42.640	9,315,318
2025-04-16	37.480	39.690	37.100	38.000	38.000	4,511,450
2025-04-15	37.200	38.180	36.550	37.620	37.620	3,562,108
2025-04-14	36.570	37.880	35.720	37.620	37.620	4,719,861
2025-04-11	35.230	36.480	34.700	35.760	35.760	3,555,279
2025-04-10	34.660	36.260	34.660	35.490	35.490	5,847,573
2025-04-09	31.880	34.800	30.100	33.840	33.840	7,169,415
2025-04-08	32.310	33.950	30.700	32.360	32.360	8,837,829
2025-04-07	36.000	36.480	31.080	31.950	31.950	6,308,454
2025-04-03	40.990	41.560	38.710	38.850	38.850	5,139,557
2025-04-02	41.730	42.290	41.370	41.660	41.660	1,866,582
2025-04-01	41.590	43.300	41.310	41.870	41.870	3,878,177
2025-03-31	41.090	42.000	40.000	41.480	41.480	3,755,996
2025-03-28	41.180	42.110	40.510	41.350	41.350	2,613,890
2025-03-27	41.010	41.940	40.310	40.990	40.990	2,559,550
2025-03-26	41.410	42.490	41.000	41.250	41.250	2,710,300
2025-03-25	44.410	46.800	41.440	41.440	41.440	6,054,822
2025-03-24	42.660	43.050	41.240	42.510	42.510	3,824,242
2025-03-21	46.000	46.000	42.020	42.680	42.680	7,722,885
2025-03-20	47.120	47.810	45.960	46.000	46.000	4,794,732
2025-03-19	49.180	49.420	47.500	47.640	47.640	3,227,480
2025-03-18	49.160	50.350	47.800	49.460	49.460	4,015,370
2025-03-17	48.790	50.220	46.430	49.590	49.590	5,689,260
2025-03-14	48.400	48.780	46.700	48.010	48.010	4,059,538
2025-03-13	46.980	48.810	45.600	48.250	48.250	6,403,635
2025-03-12	48.760	49.000	46.600	46.930	46.930	5,697,950
2025-03-11	49.490	50.390	47.090	47.850	47.850	5,617,349
2025-03-10	48.240	50.480	47.740	49.360	49.360	6,807,836
2025-03-07	50.500	50.500	46.890	47.700	47.700	8,206,018
2025-03-06	47.500	51.480	47.330	50.760	50.760	13,284,409
2025-03-05	47.000	47.000	44.600	46.740	46.740	8,899,381
2025-03-04	41.820	45.540	41.500	44.680	44.680	7,821,581
2025-03-03	40.270	46.070	40.270	42.600	42.600	13,109,384
2025-02-28	42.990	43.000	38.830	39.100	39.100	6,242,776
2025-02-27	44.000	44.400	42.010	43.180	43.180	4,390,731
2025-02-26	44.810	44.880	42.440	44.400	44.400	6,289,014
2025-02-25	44.000	45.290	43.150	44.600	44.600	5,172,629
2025-02-24	46.610	46.880	43.550	44.480	44.480	7,932,199
2025-02-21	47.500	48.100	44.630	47.700	47.700	8,742,182
2025-02-20	45.660	48.300	45.160	45.980	45.980	8,688,589
2025-02-19	44.560	48.280	44.560	46.990	46.990	11,745,772
2025-02-18	42.770	44.590	42.000	42.540	42.540	9,013,066
2025-02-17	44.000	46.500	42.600	42.780	42.780	13,298,133
2025-02-14	39.020	45.000	39.010	42.990	42.990	16,493,060
2025-02-13	39.580	39.670	37.900	38.480	38.480	5,543,981
2025-02-12	39.880	40.980	39.060	39.620	39.620	6,315,174
2025-02-11	39.000	41.000	38.230	39.830	39.830	7,062,339
2025-02-10	39.000	40.200	38.010	39.670	39.670	6,875,138
2025-02-07	38.000	39.180	37.260	38.130	38.130	5,594,851
2025-02-06	37.860	38.670	37.050	38.220	38.220	4,550,865
2025-02-05	36.740	39.000	36.330	37.970	37.970	6,438,556
2025-01-27	38.360	38.360	34.860	35.540	35.540	4,242,354
2025-01-24	34.360	38.360	33.510	37.180	37.180	6,921,978

← NewerPage 7 of 21 · 1,219 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.