Jiangsu Eazytec Co Ltd historical data

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

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

← NewerPage 9 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.