JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-07-11 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-07-08 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-07-07 | 198.00 | 198.00 | 190.00 | 198.00 | 198.00 | 1,279 |
| 2022-07-06 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-07-05 | 198.00 | 198.00 | 186.23 | 198.00 | 198.00 | 6,150 |
| 2022-07-04 | 199.00 | 202.00 | 190.00 | 190.00 | 190.00 | 199 |
| 2022-07-01 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 2,200 |
| 2022-06-30 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-06-29 | 198.00 | 198.00 | 187.92 | 198.00 | 198.00 | 2,250 |
| 2022-06-28 | 199.00 | 210.00 | 199.00 | 199.00 | 199.00 | 800 |
| 2022-06-27 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2022-06-24 | 180.18 | 192.00 | 180.18 | 192.00 | 192.00 | 2,000 |
| 2022-06-23 | 170.00 | 190.00 | 170.00 | 190.00 | 190.00 | 48,375 |
| 2022-06-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-15 | 155.00 | 179.00 | 137.71 | 155.00 | 155.00 | 6,460 |
| 2022-06-14 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-06-13 | 152.50 | 152.50 | 135.40 | 152.50 | 152.50 | 7,500 |
| 2022-06-10 | 157.50 | 157.50 | 142.71 | 157.50 | 157.50 | 193 |
| 2022-06-09 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-06-08 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-06-07 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-06-06 | 157.50 | 179.55 | 157.50 | 157.50 | 157.50 | 510 |
| 2022-06-01 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-05-31 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-05-30 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-05-27 | 160.00 | 160.00 | 157.50 | 157.50 | 157.50 | 560 |
| 2022-05-26 | 160.00 | 160.00 | 159.29 | 160.00 | 160.00 | 1,505 |
| 2022-05-25 | 155.00 | 175.00 | 140.00 | 167.50 | 167.50 | 10,415 |
| 2022-05-24 | 152.00 | 175.00 | 152.00 | 152.00 | 152.00 | 758 |
| 2022-05-23 | 121.00 | 165.00 | 121.00 | 147.50 | 147.50 | 29,218 |
| 2022-05-20 | 105.00 | 110.00 | 102.50 | 102.50 | 102.50 | 10,000 |
| 2022-05-19 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-05-18 | 102.50 | 102.50 | 92.750 | 102.50 | 102.50 | 4,500 |
| 2022-05-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 149 |
| 2022-05-16 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-05-13 | 102.50 | 120.00 | 102.50 | 102.50 | 102.50 | 13,485 |
| 2022-05-12 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-05-11 | 100.00 | 115.00 | 100.00 | 100.00 | 100.00 | 12,000 |
| 2022-05-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-05-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-05-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-05-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-05-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-05-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-27 | 100.00 | 113.35 | 100.00 | 100.00 | 100.00 | 10,000 |
| 2022-04-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-04-14 | 105.00 | 113.00 | 105.00 | 105.00 | 105.00 | 24,130 |
| 2022-04-13 | 110.00 | 114.48 | 110.00 | 110.00 | 110.00 | 30,871 |
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.