JZ Capital Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	110.00	110.00	110.00	110.00	110.00	0
2022-04-11	110.00	110.00	110.00	110.00	110.00	0
2022-04-08	110.00	113.39	110.00	110.00	110.00	23,000
2022-04-07	105.05	111.00	105.05	108.00	108.00	45,268
2022-04-06	100.00	100.00	85.000	100.00	100.00	4,000
2022-04-05	100.00	100.00	100.00	100.00	100.00	0
2022-04-04	100.00	100.00	100.00	100.00	100.00	0
2022-04-01	100.00	100.00	81.000	100.00	100.00	40,463
2022-03-31	100.00	111.00	85.000	100.00	100.00	3,605
2022-03-30	100.00	100.00	85.300	100.00	100.00	140
2022-03-29	100.00	100.00	100.00	100.00	100.00	0
2022-03-28	100.00	108.00	100.00	100.00	100.00	10,647
2022-03-25	100.00	100.00	100.00	100.00	100.00	0
2022-03-24	100.00	100.00	85.000	100.00	100.00	4,245
2022-03-23	100.00	100.00	100.00	100.00	100.00	0
2022-03-22	100.00	100.00	90.000	100.00	100.00	1,700
2022-03-21	90.000	90.000	90.000	90.000	90.000	5,000
2022-03-18	102.50	102.50	102.50	102.50	102.50	0
2022-03-17	102.50	102.50	90.000	102.50	102.50	1,972
2022-03-16	102.50	102.50	102.50	102.50	102.50	0
2022-03-15	105.25	113.71	102.50	102.50	102.50	2,000
2022-03-14	102.75	102.75	102.75	102.75	102.75	0
2022-03-11	102.75	102.75	102.75	102.75	102.75	0
2022-03-10	102.75	102.75	102.75	102.75	102.75	0
2022-03-09	102.75	102.75	90.500	102.75	102.75	3,408
2022-03-08	102.75	102.75	90.500	102.75	102.75	4,327
2022-03-07	102.75	102.75	90.745	102.75	102.75	1,465
2022-03-04	105.00	105.00	105.00	105.00	105.00	0
2022-03-03	105.00	105.00	95.000	105.00	105.00	1,864
2022-03-02	105.00	105.00	105.00	105.00	105.00	0
2022-03-01	105.00	105.00	105.00	105.00	105.00	0
2022-02-28	105.00	105.00	105.00	105.00	105.00	0
2022-02-25	105.00	105.00	95.200	105.00	105.00	145
2022-02-24	105.00	105.00	100.00	105.00	105.00	1,148
2022-02-23	107.50	107.50	95.100	107.50	107.50	3,915
2022-02-22	107.50	107.50	107.50	107.50	107.50	0
2022-02-21	107.50	108.00	107.50	107.50	107.50	7,000
2022-02-18	107.50	107.50	107.50	107.50	107.50	0
2022-02-17	107.50	108.00	107.50	107.50	107.50	13,000
2022-02-16	107.50	108.00	107.50	107.50	107.50	8,000
2022-02-15	107.50	108.00	107.50	107.50	107.50	8,000
2022-02-14	107.50	107.50	95.100	107.50	107.50	6,403
2022-02-11	110.00	110.00	110.00	110.00	110.00	0
2022-02-10	110.00	111.00	95.000	110.00	110.00	30,475
2022-02-09	110.00	111.00	110.00	110.00	110.00	40,337
2022-02-08	110.00	110.00	96.000	110.00	110.00	1,626
2022-02-07	110.00	110.00	110.00	110.00	110.00	0
2022-02-04	100.00	100.00	100.00	100.00	100.00	3,852
2022-02-03	110.00	110.00	110.00	110.00	110.00	0
2022-02-02	110.00	111.00	96.300	110.00	110.00	10,852
2022-02-01	110.00	110.00	96.000	110.00	110.00	4,088
2022-01-31	110.50	110.50	96.290	110.50	110.50	3,504
2022-01-28	113.00	113.00	113.00	113.00	113.00	7,000
2022-01-27	110.50	110.50	110.50	110.50	110.50	0
2022-01-26	110.50	110.50	97.000	110.50	110.50	6,124
2022-01-25	110.50	115.33	96.290	110.50	110.50	3,625
2022-01-24	110.50	110.50	110.50	110.50	110.50	0
2022-01-21	110.50	112.00	110.50	110.50	110.50	3,031
2022-01-20	111.50	111.50	111.50	111.50	111.50	0
2022-01-19	111.50	116.00	111.50	111.50	111.50	3,200

← NewerPage 20 of 21 · 1,259 trading daysOlder →

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.