Jiangsu Eazytec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.940 | 29.500 | 28.690 | 29.340 | 29.340 | 2,771,009 |
| 2024-10-29 | 30.860 | 31.060 | 29.050 | 29.120 | 29.120 | 4,494,923 |
| 2024-10-28 | 30.350 | 30.870 | 30.140 | 30.650 | 30.650 | 4,054,247 |
| 2024-10-25 | 30.610 | 31.430 | 30.360 | 31.010 | 31.010 | 3,862,968 |
| 2024-10-24 | 30.970 | 31.350 | 30.550 | 30.900 | 30.900 | 2,528,346 |
| 2024-10-23 | 32.480 | 32.980 | 31.000 | 31.350 | 31.350 | 4,676,686 |
| 2024-10-22 | 33.330 | 34.670 | 32.000 | 32.530 | 32.530 | 5,633,070 |
| 2024-10-21 | 31.980 | 33.970 | 31.530 | 32.410 | 32.410 | 6,428,152 |
| 2024-10-18 | 30.380 | 32.870 | 29.600 | 31.700 | 31.700 | 6,321,684 |
| 2024-10-17 | 30.800 | 32.300 | 30.460 | 30.500 | 30.500 | 5,962,892 |
| 2024-10-16 | 28.710 | 29.990 | 28.130 | 29.500 | 29.500 | 2,347,304 |
| 2024-10-15 | 29.860 | 31.620 | 29.020 | 29.510 | 29.510 | 4,765,169 |
| 2024-10-14 | 28.850 | 29.900 | 27.500 | 29.790 | 29.790 | 4,169,182 |
| 2024-10-11 | 30.500 | 30.500 | 28.170 | 28.650 | 28.650 | 3,536,447 |
| 2024-10-10 | 32.390 | 33.280 | 30.610 | 30.620 | 30.620 | 4,806,883 |
| 2024-10-09 | 34.600 | 35.220 | 32.000 | 32.360 | 32.360 | 7,559,505 |
| 2024-10-08 | 37.200 | 37.220 | 32.060 | 36.600 | 36.600 | 10,986,442 |
| 2024-09-30 | 28.000 | 31.210 | 27.190 | 31.060 | 31.060 | 8,175,990 |
| 2024-09-27 | 24.890 | 26.200 | 24.700 | 26.150 | 26.150 | 2,267,556 |
| 2024-09-26 | 23.600 | 24.660 | 23.510 | 24.450 | 24.450 | 2,871,167 |
| 2024-09-25 | 23.910 | 24.660 | 23.600 | 23.620 | 23.620 | 3,087,847 |
| 2024-09-24 | 22.870 | 23.850 | 22.400 | 23.680 | 23.680 | 2,878,599 |
| 2024-09-23 | 23.190 | 23.390 | 22.800 | 22.880 | 22.880 | 1,914,385 |
| 2024-09-20 | 23.000 | 23.480 | 22.920 | 23.190 | 23.190 | 2,146,186 |
| 2024-09-19 | 22.050 | 23.280 | 21.730 | 22.900 | 22.900 | 2,509,581 |
| 2024-09-18 | 22.000 | 22.310 | 21.120 | 21.920 | 21.920 | 1,684,334 |
| 2024-09-13 | 22.610 | 22.770 | 21.760 | 21.780 | 21.780 | 1,490,976 |
| 2024-09-12 | 23.020 | 23.170 | 22.650 | 22.660 | 22.660 | 1,437,596 |
| 2024-09-11 | 22.780 | 23.290 | 22.500 | 22.890 | 22.890 | 1,935,328 |
| 2024-09-10 | 22.270 | 23.150 | 21.830 | 22.840 | 22.840 | 2,307,949 |
| 2024-09-09 | 22.440 | 22.650 | 22.000 | 22.260 | 22.260 | 1,565,811 |
| 2024-09-06 | 23.560 | 23.570 | 22.600 | 22.700 | 22.700 | 2,271,791 |
| 2024-09-05 | 23.750 | 24.000 | 23.420 | 23.560 | 23.560 | 2,093,951 |
| 2024-09-04 | 24.190 | 24.300 | 23.470 | 23.750 | 23.750 | 2,884,641 |
| 2024-09-03 | 23.650 | 24.600 | 23.350 | 24.150 | 24.150 | 4,221,794 |
| 2024-09-02 | 24.000 | 24.540 | 23.570 | 23.590 | 23.590 | 4,562,761 |
| 2024-08-30 | 21.700 | 25.290 | 21.410 | 24.100 | 24.100 | 7,753,150 |
| 2024-08-29 | 21.000 | 21.880 | 20.820 | 21.500 | 21.500 | 2,664,180 |
| 2024-08-28 | 21.000 | 21.630 | 20.720 | 21.190 | 21.190 | 3,503,044 |
| 2024-08-27 | 23.560 | 23.880 | 21.750 | 21.830 | 21.830 | 5,090,281 |
| 2024-08-26 | 24.550 | 24.630 | 23.290 | 23.920 | 23.920 | 5,209,333 |
| 2024-08-23 | 22.780 | 24.900 | 22.540 | 24.320 | 24.320 | 7,395,104 |
| 2024-08-22 | 23.800 | 24.450 | 22.680 | 22.900 | 22.900 | 3,937,989 |
| 2024-08-21 | 22.900 | 24.570 | 22.900 | 23.880 | 23.880 | 4,094,671 |
| 2024-08-20 | 23.400 | 24.230 | 22.870 | 23.070 | 23.070 | 4,025,662 |
| 2024-08-19 | 24.290 | 25.190 | 23.690 | 23.930 | 23.930 | 7,287,843 |
| 2024-08-16 | 22.400 | 24.390 | 22.160 | 23.580 | 23.580 | 6,225,805 |
| 2024-08-15 | 21.630 | 23.180 | 21.100 | 22.190 | 22.190 | 3,044,057 |
| 2024-08-14 | 21.010 | 22.100 | 21.010 | 21.650 | 21.650 | 2,085,285 |
| 2024-08-13 | 20.740 | 21.150 | 20.480 | 21.080 | 21.080 | 819,399 |
| 2024-08-12 | 21.330 | 21.360 | 20.700 | 20.700 | 20.700 | 1,051,674 |
| 2024-08-09 | 21.600 | 21.800 | 21.330 | 21.330 | 21.330 | 1,087,148 |
| 2024-08-08 | 21.800 | 21.880 | 20.940 | 21.470 | 21.470 | 1,771,744 |
| 2024-08-07 | 22.360 | 22.630 | 21.800 | 21.970 | 21.970 | 1,869,677 |
| 2024-08-06 | 22.200 | 22.680 | 21.930 | 22.520 | 22.520 | 1,620,544 |
| 2024-08-05 | 22.620 | 23.370 | 21.970 | 21.970 | 21.970 | 2,514,712 |
| 2024-08-02 | 23.430 | 23.530 | 22.820 | 22.910 | 22.910 | 1,839,321 |
| 2024-08-01 | 24.170 | 24.410 | 23.350 | 23.550 | 23.550 | 2,664,477 |
| 2024-07-31 | 21.710 | 24.500 | 21.700 | 24.170 | 24.170 | 4,191,194 |
| 2024-07-30 | 21.900 | 22.290 | 21.520 | 21.900 | 21.900 | 1,765,140 |
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.