JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 80,917 |
| 2022-12-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-22 | 170.00 | 170.00 | 154.80 | 170.00 | 170.00 | 132,309 |
| 2022-12-21 | 170.00 | 170.00 | 154.80 | 170.00 | 170.00 | 12,000 |
| 2022-12-20 | 170.00 | 170.00 | 151.00 | 170.00 | 170.00 | 7,940 |
| 2022-12-19 | 170.00 | 189.50 | 165.00 | 180.00 | 180.00 | 79,736 |
| 2022-12-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-15 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 27,500 |
| 2022-12-14 | 170.00 | 170.00 | 160.00 | 170.00 | 170.00 | 800 |
| 2022-12-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-12 | 170.00 | 170.00 | 160.00 | 170.00 | 170.00 | 3,575 |
| 2022-12-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-11-30 | 170.00 | 170.00 | 165.60 | 170.00 | 170.00 | 3,000 |
| 2022-11-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-11-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-11-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-11-24 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 2,000 |
| 2022-11-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-11-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-11-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-11-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-11-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-11-16 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 2,700 |
| 2022-11-15 | 174.00 | 174.00 | 169.90 | 174.00 | 174.00 | 5,885 |
| 2022-11-14 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 14,524 |
| 2022-11-11 | 174.00 | 174.00 | 154.50 | 174.00 | 174.00 | 6,891 |
| 2022-11-10 | 174.00 | 174.00 | 154.40 | 174.00 | 174.00 | 9,000 |
| 2022-11-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-11-08 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 10,627 |
| 2022-11-07 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-11-04 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-11-03 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 8,970 |
| 2022-11-02 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-11-01 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 7,957 |
| 2022-10-31 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-27 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-26 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-25 | 174.00 | 174.00 | 156.00 | 174.00 | 174.00 | 1,004 |
| 2022-10-24 | 174.00 | 179.75 | 171.00 | 174.00 | 174.00 | 52,781 |
| 2022-10-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10,000 |
| 2022-10-20 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-19 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 2,777 |
| 2022-10-18 | 174.00 | 174.00 | 156.00 | 174.00 | 174.00 | 1,600 |
| 2022-10-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-14 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-13 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-10-12 | 174.00 | 174.00 | 158.56 | 174.00 | 174.00 | 7,889 |
| 2022-10-11 | 174.00 | 174.00 | 154.00 | 174.00 | 174.00 | 6,840 |
| 2022-10-10 | 174.00 | 174.00 | 158.56 | 174.00 | 174.00 | 3,154 |
| 2022-10-07 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 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.