Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Jiangsu Zhongtian Technology Co., Ltd. (600522.SS)

Compare
14.05
+0.03
+(0.21%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202513.9914.0613.9114.0514.0545,435,428
Mar 3, 202513.8914.2013.8814.0214.0269,411,612
Feb 28, 202514.1814.3813.7913.8013.8085,198,380
Feb 27, 202514.4814.4814.0814.2314.2383,270,021
Feb 26, 202514.3314.4514.1714.4014.4084,879,165
Feb 25, 202514.2514.4614.1514.2114.21107,233,143
Feb 24, 202514.5214.6214.2814.4414.44143,368,049
Feb 21, 202513.8114.4813.8014.4314.43196,287,744
Feb 20, 202513.9114.1013.6813.8013.80101,897,175
Feb 19, 202513.7413.9513.6513.9013.9088,422,685
Feb 18, 202513.8714.0913.6113.6413.64104,091,537
Feb 17, 202514.0214.0813.7113.8113.8194,050,848
Feb 14, 202513.6814.1113.6513.9513.9592,050,089
Feb 13, 202513.9213.9313.7213.7213.7266,006,930
Feb 12, 202513.8313.9013.7313.9013.9056,117,649
Feb 11, 202513.9613.9713.7513.8313.8350,615,624
Feb 10, 202514.0514.0913.8313.9513.9569,417,667
Feb 7, 202513.7314.1213.6013.9713.9777,017,148
Feb 6, 202513.3613.6713.2913.6613.6653,086,653
Feb 5, 202513.7413.7813.2513.3613.3671,797,753
Jan 27, 202514.0614.2413.6213.6413.6462,679,346
Jan 24, 202513.5114.1913.5113.9713.9797,866,310
Jan 23, 202513.8313.9213.5913.5913.5949,671,071
Jan 22, 202513.6613.7813.4813.7213.7245,884,228
Jan 21, 202513.8413.8413.5813.6613.6640,463,545
Jan 20, 202513.8914.0013.5813.6413.6464,816,835
Jan 17, 202513.4914.1513.4813.7913.7989,423,644
Jan 16, 202513.2813.5613.2313.3613.3647,600,309
Jan 15, 202513.2913.3213.0313.2513.2557,685,850
Jan 14, 202512.8513.4612.7313.3013.30102,251,822
Jan 13, 202513.0613.1512.7412.8012.8070,490,351
Jan 10, 202513.3113.6213.1113.1213.1260,312,137
Jan 9, 202513.4513.5413.2713.3613.3646,856,294
Jan 8, 202513.6613.7313.2213.5113.5157,166,258
Jan 7, 202513.6913.7313.4413.7213.7248,645,310
Jan 6, 202513.6513.8713.5513.6913.6939,232,310
Jan 3, 202513.7413.9613.6113.6513.6551,047,812
Jan 2, 202514.3014.3013.5813.6913.6964,564,411
Dec 31, 202414.5514.6214.2714.3214.3236,580,351
Dec 30, 202414.7214.7814.5114.5514.5551,392,801
Dec 27, 202414.7814.9414.6014.7614.7642,162,105
Dec 26, 202414.7614.9214.6614.7714.7756,736,029
Dec 25, 202415.1415.1514.6114.7514.7556,564,518
Dec 24, 202415.1015.3015.0015.1115.1133,657,089
Dec 23, 202415.4215.4515.0515.0715.0736,910,547
Dec 20, 202415.6515.7815.3415.4015.4059,235,880
Dec 19, 202415.4515.6415.1315.5415.5446,889,089
Dec 18, 202415.6015.7415.5015.5415.5426,893,864
Dec 17, 202415.4516.0515.4115.5015.5049,614,103
Dec 16, 202415.7015.7615.3515.4615.4638,339,271
Dec 13, 202415.7115.9415.6015.6215.6245,046,062
Dec 12, 202415.7815.8515.6115.8415.8433,937,491
Dec 11, 202415.6415.8615.6215.8015.8029,959,461
Dec 10, 202416.2516.3615.7215.7715.7771,140,397
Dec 9, 202415.8516.0415.6715.8815.8844,456,393
Dec 6, 202415.8916.0915.7715.9215.9236,318,665
Dec 5, 202416.3216.3815.6515.9515.9561,836,518
Dec 4, 202416.8216.8416.2416.3516.3539,824,202
Dec 3, 202416.2717.0516.2416.7716.7788,235,817
Dec 2, 202415.8416.3515.5916.2716.2756,632,206
Nov 29, 202415.8816.1915.8515.8815.8847,111,728
Nov 28, 202416.3816.5215.8815.9215.9235,192,250
Nov 27, 202415.7116.3315.6516.3116.3138,868,522
Nov 26, 202415.7415.9415.7015.7715.7724,083,688
Nov 25, 202415.6216.0015.5515.6515.6539,515,353
Nov 22, 202416.2916.2915.6115.6215.6249,916,670
Nov 21, 202416.3016.4816.2016.3216.3232,081,684
Nov 20, 202416.1716.4215.9616.2916.2941,496,012
Nov 19, 202416.2016.4715.7516.1916.1943,316,166
Nov 18, 202416.3316.8916.1116.2116.2171,399,366
Nov 15, 202416.5416.6716.1616.2716.2755,091,300
Nov 14, 202417.0917.1816.4316.5416.5453,884,837
Nov 13, 202416.9017.1816.8517.1517.1540,905,689
Nov 12, 202417.1617.4916.9017.0517.0563,029,651
Nov 11, 202417.2517.2916.8017.2717.2785,035,553
Nov 8, 202417.6417.7817.2517.3017.3091,806,218
Nov 7, 202416.7817.3216.7017.3117.3199,619,773
Nov 6, 202416.6217.1616.6116.9216.92141,419,676
Nov 5, 202415.7016.3015.6316.2116.2199,964,070
Nov 4, 202415.7215.9715.5815.7415.7451,386,275
Nov 1, 202415.6515.9915.4115.6615.6665,828,740
Oct 31, 202415.8515.9515.4315.7515.7572,929,667
Oct 30, 202415.6816.1615.6515.8115.81120,672,191
Oct 29, 202415.9115.9415.3815.4915.49125,232,855
Oct 28, 202416.8616.8815.7215.9115.91142,747,306
Oct 25, 202416.3316.9916.2516.8416.8489,758,311
Oct 24, 202416.2916.5815.9016.4116.4172,526,516
Oct 23, 202416.4917.2416.2716.3516.35202,877,433
Oct 22, 202415.2016.4115.1716.2916.29162,247,838
Oct 21, 202415.2315.4915.0615.2015.2082,820,106
Oct 18, 202414.6115.3114.5315.0715.0785,605,806
Oct 17, 202414.4414.9214.4414.6214.6261,572,172
Oct 16, 202414.3314.5314.1214.3614.3642,026,704
Oct 15, 202415.0015.0014.5014.5014.5068,440,167
Oct 14, 202414.8615.1714.7215.0515.0557,410,753
Oct 11, 202415.1515.3414.5614.7214.7259,989,394
Oct 10, 202415.0315.7514.7215.3615.3690,650,041
Oct 9, 202415.8816.0415.0015.0115.01110,879,215
Oct 8, 202417.0417.0415.4116.2816.28172,695,840
Sep 30, 202414.9015.5914.5715.4915.49147,779,862
Sep 27, 202413.5914.3013.5714.2814.2889,261,988
Sep 26, 202413.2013.4512.9013.4513.4581,793,389
Sep 25, 202413.1813.6913.1413.1913.1968,173,148
Sep 24, 202412.9513.1412.6513.1213.1264,110,032
Sep 23, 202413.0513.1012.7912.8412.8434,703,969
Sep 20, 202413.4413.4912.9013.0713.0744,137,406
Sep 19, 202413.5013.6013.2713.4113.4136,145,275
Sep 18, 202413.2313.5213.1113.4213.4229,254,460
Sep 13, 202413.4813.9013.1713.2013.2035,078,325
Sep 12, 202413.5513.7613.3313.3513.3526,252,560
Sep 11, 202413.0013.6812.9113.5213.5255,460,344
Sep 10, 202413.0113.1712.8212.9712.9721,985,200
Sep 9, 202412.8513.1012.8213.0713.0723,745,827
Sep 6, 202413.2213.3712.9612.9812.9827,733,200
Sep 5, 202413.2013.3013.0913.2113.2126,929,918
Sep 4, 202412.8813.3212.7513.1913.1956,272,083
Sep 3, 202412.4612.8912.3612.8812.8850,150,111
Sep 2, 202412.8513.0012.4712.4912.4943,669,239
Aug 30, 202412.7613.1412.3412.9612.9686,704,258
Aug 29, 202412.6513.1412.6513.0613.0649,041,770
Aug 28, 202412.2712.6312.2612.5912.5931,238,098
Aug 27, 202412.5612.5812.2812.3212.3225,932,139
Aug 26, 202412.7112.8712.5512.6312.6323,729,884
Aug 23, 202412.7512.9212.6412.6912.6922,579,312
Aug 22, 202413.0613.0712.7812.8212.8220,490,600
Aug 21, 202413.0613.1612.9313.0013.0015,726,491
Aug 20, 202413.1913.2212.9013.1213.1230,602,047
Aug 19, 202413.3313.4513.1413.2513.2522,043,964
Aug 16, 202413.1813.5013.1613.3313.3330,676,299
Aug 15, 202413.1013.3312.9413.1913.1926,505,941
Aug 14, 202413.6213.6613.0513.1413.1446,297,099
Aug 13, 202413.4713.6113.4113.5813.5819,866,044
Aug 12, 202413.7513.9013.4113.5213.5225,155,300
Aug 9, 202413.7814.1213.6013.6013.6034,344,900
Aug 8, 202414.0114.1013.6313.7313.7337,524,404
Aug 7, 202413.8814.2813.8814.0914.0939,427,346
Aug 6, 202414.2114.3213.6313.7913.7953,339,335
Aug 5, 202414.4414.6514.0714.0714.0733,027,655
Aug 2, 202414.8014.9014.5114.5714.5739,178,711
Aug 1, 202414.9815.2514.8614.9914.9938,264,733
Jul 31, 202415.1015.2014.6914.9714.9759,523,540
Jul 30, 202415.2015.3915.0115.1015.1024,900,350
Jul 29, 202415.4915.7215.1015.2615.2641,767,662
Jul 26, 202414.9515.5514.8315.4915.4965,713,681
Jul 25, 202414.2515.2014.1114.9814.9890,389,398
Jul 24, 202414.0314.4413.9914.2414.2431,674,449
Jul 23, 202414.6614.7014.0514.0514.0539,606,700
Jul 22, 202414.3014.8914.0614.5814.5858,248,679
Jul 19, 202414.0014.3913.9314.2614.2644,810,262
Jul 18, 202414.1614.1713.7214.0414.0455,015,642
Jul 17, 202414.3514.4114.1614.1614.1628,033,019
Jul 16, 202414.5714.6713.9914.4114.4166,556,229
Jul 15, 2024 0.22 Dividend
Jul 15, 202414.8814.9814.5614.6814.6827,890,785
Jul 12, 202415.2215.2514.8115.0614.8441,902,409
Jul 11, 202415.5915.6615.0215.1914.9764,075,717
Jul 10, 202415.9515.9815.3215.3715.1559,924,514
Jul 9, 202415.3716.0515.2515.9915.7665,087,496
Jul 8, 202415.3015.6515.1615.3015.0844,253,510
Jul 5, 202415.2915.2915.2915.2915.07-
Jul 4, 202415.1915.7215.1915.2915.0745,434,018
Jul 3, 202415.1315.2014.7615.1714.9536,497,877
Jul 2, 202415.8515.9914.4815.1314.91102,061,437
Jul 1, 202415.8616.0115.5715.9315.7032,542,261
Jun 28, 202415.1016.1015.1015.8515.6262,804,955
Jun 27, 202415.2315.3814.9215.1814.9638,768,200
Jun 26, 202415.2615.3915.1215.3215.1031,045,030
Jun 25, 202415.6515.6815.2115.2815.0650,590,116
Jun 24, 202415.6716.2015.6615.7015.4767,166,248
Jun 21, 202415.5815.9015.4915.8115.5848,102,945
Jun 20, 202415.5115.9815.5015.6215.3966,391,669
Jun 19, 202415.6815.7415.4215.5615.3334,219,126
Jun 18, 202415.3815.6615.3015.6315.4057,804,199
Jun 17, 202414.7115.4314.7015.3815.1676,574,018
Jun 14, 202414.6014.8114.4014.7414.5234,206,382
Jun 13, 202414.4414.8514.3814.6514.4439,146,222
Jun 12, 202414.5114.7714.3114.5014.2930,797,420
Jun 11, 202414.4114.7214.1614.5614.3533,907,247
Jun 7, 202414.4514.5614.1514.4614.2539,526,915
Jun 6, 202414.5614.7514.3314.4314.2238,514,100
Jun 5, 202415.0715.1714.5014.5414.3358,082,814
Jun 4, 202414.7315.1514.6915.1314.9143,159,233
Jun 3, 202415.0115.0214.6214.7914.5748,570,036
May 31, 202415.3715.4515.0315.0614.8442,072,805
May 30, 202415.3415.5215.1415.3815.1640,982,684
May 29, 202415.1015.6515.0315.3415.1252,734,187
May 28, 202415.4315.8715.1815.2315.0187,755,200
May 27, 202414.8415.3514.7015.3415.1291,487,599
May 24, 202414.5715.1914.4714.6214.4165,097,662
May 23, 202414.4914.6314.2814.5414.3350,930,944
May 22, 202414.7514.8214.4414.5014.2954,385,201
May 21, 202414.8914.9614.6814.7514.5335,199,912
May 20, 202414.7515.0714.7014.9414.7246,379,130
May 17, 202414.9115.0214.5614.7714.5562,322,978
May 16, 202414.7315.4914.7315.0514.83111,298,110
May 15, 202414.9215.0414.6014.7014.4950,563,199
May 14, 202414.9715.1014.8114.9714.7561,106,667
May 13, 202414.3015.2414.2215.0114.79146,105,098
May 10, 202414.1814.4814.1314.3814.1758,296,380
May 9, 202413.8714.2813.8714.1813.9759,646,979
May 8, 202413.8314.1713.6513.9413.7475,002,991
May 7, 202413.9013.9013.6913.8413.6444,258,850
May 6, 202413.8414.2113.8213.9113.7180,581,849
Apr 30, 202413.5013.6313.4013.5713.3753,518,203
Apr 29, 202412.6313.7612.6213.5813.38138,548,431
Apr 26, 202412.6112.6112.0212.5612.38141,642,614
Apr 25, 202412.8712.9912.7412.8212.6327,942,705
Apr 24, 202412.5312.9412.5212.9112.7243,335,657
Apr 23, 202412.5212.6012.3612.5512.3731,508,588
Apr 22, 202412.5312.7012.4412.5312.3533,350,049
Apr 19, 202412.9612.9612.3512.6312.45101,114,774
Apr 18, 202413.3513.3813.0613.0712.8876,402,418
Apr 17, 202413.1813.4712.9313.3813.1868,874,603
Apr 16, 202413.4013.6513.0013.0512.8680,807,803
Apr 15, 202413.3413.5813.2013.4913.2952,253,822
Apr 12, 202413.0913.5713.0813.3413.1555,232,440
Apr 11, 202412.9013.1412.8113.0412.8536,935,472
Apr 10, 202413.4013.4012.7712.9012.7154,690,895
Apr 9, 202413.2213.5013.2213.4313.2325,166,210
Apr 8, 202413.2313.5513.0913.3113.1240,962,473
Apr 3, 202413.7813.7813.2713.3213.1356,678,283
Apr 2, 202414.1014.2213.6313.7313.5353,238,079
Apr 1, 202414.1514.3313.9614.1013.8937,731,687
Mar 29, 202414.0514.0613.7514.0313.8318,387,973
Mar 28, 202413.7314.2013.7214.0613.8539,858,639
Mar 27, 202414.4314.4513.7113.7213.5246,762,588
Mar 26, 202414.3014.4514.1314.3314.1256,905,698
Mar 25, 202414.6915.0114.5214.5214.3137,842,331
Mar 22, 202414.8014.9414.5514.7514.5346,160,323
Mar 21, 202414.5514.9514.5514.8514.6363,315,088
Mar 20, 202414.7114.8314.5414.5814.3743,970,891
Mar 19, 202414.8914.8914.6814.6914.4848,320,835
Mar 18, 202414.8514.9314.6914.8914.6762,233,336
Mar 15, 202415.0115.2414.6114.7914.5791,617,087
Mar 14, 202414.9515.1714.7715.0914.8783,373,981
Mar 13, 202414.6115.3914.5315.0214.80152,402,399
Mar 12, 202414.4314.8314.3214.4714.26103,750,266
Mar 11, 202414.0014.3513.7714.3114.1098,101,418
Mar 8, 202413.4813.9313.4613.9013.7077,994,886
Mar 7, 202413.7813.8613.4313.4813.2871,237,466
Mar 6, 202413.1214.0713.0813.9113.71131,388,287
Mar 5, 202413.3013.3813.1013.1612.9755,596,912
Mar 4, 202413.3713.5313.2413.4213.2270,299,855

Related Tickers

000400.SZ XJ Electric Co., Ltd.
24.58
+0.37%
 
601126.SS Beijing Sifang Automation Co.,Ltd
16.04
+1.52%
 
600089.SS TEBA
12.10
-0.41%
 
002028.SZ Sieyuan Electric Co., Ltd.
72.14
-0.06%
 
300274.SZ Sungrow Power Supply Co., Ltd.
70.65
-2.65%
 
7816.TWO RITWIN
129.00
0.00%
 
300750.SZ Contemporary Amperex Technology Co., Limited
263.00
-3.85%
 
6290.TWO Longwell Company
85.40
+4.53%
 
3003.TW K.S. Terminals Inc.
69.90
+0.29%
 
2489.TW AmTRAN Technology Co.,Ltd
19.10
+1.06%