JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2024-08-30 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-29 | 196.00 | 196.00 | 178.00 | 196.00 | 196.00 | 15,840 |
| 2024-08-28 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-27 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-23 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-22 | 196.00 | 196.00 | 179.80 | 196.00 | 196.00 | 1,000 |
| 2024-08-21 | 196.00 | 206.08 | 196.00 | 196.00 | 196.00 | 1,546 |
| 2024-08-20 | 194.00 | 196.00 | 179.80 | 196.00 | 196.00 | 211 |
| 2024-08-19 | 196.00 | 196.00 | 179.80 | 196.00 | 196.00 | 1,376 |
| 2024-08-16 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-15 | 196.00 | 196.00 | 179.00 | 196.00 | 196.00 | 1,327 |
| 2024-08-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-13 | 200.00 | 207.00 | 179.80 | 196.00 | 196.00 | 1,007 |
| 2024-08-12 | 196.00 | 206.80 | 178.00 | 196.00 | 196.00 | 2,945 |
| 2024-08-09 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-08 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-08-07 | 196.00 | 206.80 | 196.00 | 196.00 | 196.00 | 1,000 |
| 2024-08-06 | 201.00 | 206.80 | 180.00 | 196.00 | 196.00 | 1,484 |
| 2024-08-05 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-08-02 | 204.00 | 204.00 | 188.00 | 204.00 | 204.00 | 2,247 |
| 2024-08-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-31 | 215.00 | 216.00 | 198.40 | 216.00 | 216.00 | 1 |
| 2024-07-30 | 216.00 | 229.20 | 216.00 | 216.00 | 216.00 | 38 |
| 2024-07-29 | 215.00 | 216.00 | 194.00 | 216.00 | 216.00 | 917 |
| 2024-07-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-24 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-23 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-22 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-19 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2024-07-18 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | 27,424 |
| 2024-07-17 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-07-16 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-07-15 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-07-12 | 215.00 | 228.00 | 194.00 | 213.00 | 213.00 | 5,003 |
| 2024-07-11 | 215.00 | 230.00 | 213.00 | 213.00 | 213.00 | 33,000 |
| 2024-07-10 | 211.00 | 211.00 | 208.00 | 211.00 | 211.00 | 28,000 |
| 2024-07-09 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-07-08 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-07-05 | 211.00 | 211.00 | 210.00 | 211.00 | 211.00 | 1,576 |
| 2024-07-04 | 215.00 | 222.02 | 211.00 | 211.00 | 211.00 | 2,000 |
| 2024-07-03 | 211.00 | 211.00 | 199.22 | 211.00 | 211.00 | 1,106 |
| 2024-07-02 | 214.00 | 214.00 | 199.22 | 214.00 | 214.00 | 8,382 |
| 2024-07-01 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-06-28 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-06-27 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-06-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 500 |
| 2024-06-25 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-24 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-21 | 215.00 | 215.00 | 200.00 | 215.00 | 215.00 | 19,210 |
| 2024-06-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-18 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-17 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-14 | 215.00 | 215.00 | 192.00 | 215.00 | 215.00 | 11,863 |
| 2024-06-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-12 | 215.00 | 215.00 | 192.00 | 215.00 | 215.00 | 9,857 |
| 2024-06-11 | 215.00 | 215.00 | 192.00 | 215.00 | 215.00 | 11 |
| 2024-06-10 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.