Jiangsu Eazytec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.790	34.950	33.780	33.870	33.870	1,632,064
2025-01-22	34.030	35.070	34.030	34.300	34.300	1,203,885
2025-01-21	33.950	35.150	33.950	34.720	34.720	1,803,363
2025-01-20	33.300	34.590	33.010	34.000	34.000	1,786,187
2025-01-17	32.760	33.430	32.300	32.940	32.940	1,396,866
2025-01-16	33.330	34.280	32.710	32.850	32.850	1,802,721
2025-01-15	32.690	33.680	32.680	33.320	33.320	1,818,913
2025-01-14	31.850	33.010	31.560	32.900	32.900	2,286,514
2025-01-13	31.620	31.990	30.360	31.700	31.700	1,694,216
2025-01-10	30.020	32.150	30.020	31.410	31.410	3,133,430
2025-01-09	30.000	31.200	29.890	30.170	30.170	1,429,560
2025-01-08	30.450	30.520	28.800	30.080	30.080	1,693,693
2025-01-07	29.900	30.550	29.300	30.370	30.370	1,714,369
2025-01-06	31.080	31.080	29.600	29.900	29.900	1,856,507
2025-01-03	33.470	33.760	31.000	31.110	31.110	2,021,408
2025-01-02	34.810	34.810	33.260	33.700	33.700	1,490,579
2024-12-31	35.160	35.490	34.000	34.600	34.600	2,312,518
2024-12-30	35.500	35.890	34.530	35.180	35.180	1,486,056
2024-12-27	36.970	36.980	35.220	35.500	35.500	2,108,419
2024-12-26	35.350	36.900	35.020	36.470	36.470	2,687,809
2024-12-25	35.980	36.080	34.000	35.450	35.450	2,214,846
2024-12-24	35.780	36.200	35.250	36.090	36.090	1,799,361
2024-12-23	36.300	36.800	35.100	35.500	35.500	3,293,010
2024-12-20	35.410	36.150	34.910	35.610	35.610	2,254,150
2024-12-19	34.360	35.760	34.340	35.410	35.410	1,815,302
2024-12-18	33.970	35.640	33.000	34.890	34.890	2,622,547
2024-12-17	36.080	36.190	33.700	33.830	33.830	2,914,087
2024-12-16	35.800	36.670	35.250	36.140	36.140	2,669,867
2024-12-13	36.000	36.600	35.800	35.900	35.900	2,772,959
2024-12-12	37.180	37.440	35.530	36.470	36.470	4,488,981
2024-12-11	37.660	38.190	36.880	37.200	37.200	3,802,173
2024-12-10	37.940	39.000	37.020	37.700	37.700	5,826,074
2024-12-09	36.610	37.420	36.100	36.550	36.550	3,065,227
2024-12-06	36.130	37.620	35.760	36.870	36.870	4,978,937
2024-12-05	35.390	36.900	35.000	36.350	36.350	5,370,067
2024-12-04	38.600	38.620	35.600	35.750	35.750	8,633,141
2024-12-03	36.330	41.990	35.390	38.930	38.930	12,012,240
2024-12-02	35.100	36.650	34.930	36.410	36.410	4,305,311
2024-11-29	33.940	35.280	33.300	34.890	34.890	3,435,684
2024-11-28	34.240	35.460	33.890	34.000	34.000	4,554,023
2024-11-27	32.200	34.830	31.020	34.360	34.360	5,259,062
2024-11-26	32.280	33.090	31.800	32.230	32.230	2,825,950
2024-11-25	31.920	33.280	30.900	32.560	32.560	4,195,680
2024-11-22	33.450	35.290	31.900	31.950	31.950	4,921,549
2024-11-21	33.000	34.070	32.900	33.450	33.450	2,484,902
2024-11-20	32.520	34.190	32.000	33.410	33.410	4,003,210
2024-11-19	31.560	32.840	30.650	32.840	32.840	4,326,474
2024-11-18	34.530	35.030	30.850	31.560	31.560	6,326,934
2024-11-15	35.580	36.600	34.460	34.680	34.680	3,937,524
2024-11-14	37.410	37.620	35.320	35.480	35.480	4,853,851
2024-11-13	37.500	38.890	36.600	38.200	38.200	6,264,391
2024-11-12	39.880	39.880	36.570	37.410	37.410	9,382,990
2024-11-11	35.130	40.190	34.700	39.800	39.800	11,709,210
2024-11-08	33.130	34.920	33.080	34.340	34.340	8,197,378
2024-11-07	32.010	33.140	31.780	32.840	32.840	4,402,209
2024-11-06	31.310	33.080	31.280	31.920	31.920	6,605,491
2024-11-05	29.600	31.740	29.500	31.520	31.520	6,209,588
2024-11-04	28.260	30.520	28.040	29.620	29.620	4,869,429
2024-11-01	29.970	29.970	28.220	28.220	28.220	3,264,202
2024-10-31	29.000	30.500	28.930	29.970	29.970	3,156,902

← NewerPage 8 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.