Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jianzhi Education Technology Group Company Limited - American Depositary Shares (NQ: JZ )

2.150 -0.050 (-2.27%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.040 1.040 0.9900 1.014 18,383 +0.00(+0.40%)
Jul 28, 2023 1.020 1.050 1.000 1.010 25,486 -0.01(-0.98%)
Jul 27, 2023 1.040 1.060 1.010 1.020 16,133 -0.04(-3.77%)
Jul 26, 2023 1.040 1.060 1.010 1.060 25,142 +0.02(+1.92%)
Jul 25, 2023 1.020 1.050 1.007 1.040 24,411 +0.00(+0.00%)
Jul 24, 2023 1.000 1.060 1.000 1.040 22,009 +0.01(+0.97%)
Jul 21, 2023 1.020 1.060 0.9801 1.030 21,747 -0.01(-1.11%)
Jul 20, 2023 1.000 1.050 0.9800 1.042 30,770 -0.02(-1.74%)
Jul 19, 2023 1.020 1.070 1.010 1.060 32,644 +0.03(+2.91%)
Jul 18, 2023 1.040 1.070 1.020 1.030 27,478 -0.04(-3.74%)
Jul 17, 2023 1.040 1.070 1.020 1.070 23,512 +0.00(+0.00%)
Jul 14, 2023 1.080 1.080 1.040 1.070 25,403 -0.02(-1.83%)
Jul 13, 2023 1.070 1.090 1.040 1.090 24,945 +0.03(+2.83%)
Jul 12, 2023 1.070 1.090 1.030 1.060 52,481 -0.01(-0.93%)
Jul 11, 2023 1.030 1.080 1.010 1.070 46,644 +0.04(+3.88%)
Jul 10, 2023 0.9900 1.040 0.9894 1.030 42,269 +0.01(+0.98%)
Jul 07, 2023 0.9800 1.020 0.9800 1.020 7,447 +0.05(+5.06%)
Jul 06, 2023 0.9701 1.010 0.9602 0.9709 26,573 -0.04(-3.87%)
Jul 05, 2023 0.9600 1.010 0.9600 1.010 7,897 +0.01(+1.00%)
Jul 03, 2023 1.010 1.010 0.9200 1.000 34,305 +0.00(+0.00%)
Jun 30, 2023 0.9800 1.000 0.9701 1.000 19,603 +0.02(+1.52%)
Jun 29, 2023 1.000 1.000 0.9600 0.9850 12,383 +0.00(+0.48%)
Jun 28, 2023 1.010 1.010 0.9800 0.9803 18,981 -0.04(-3.89%)
Jun 27, 2023 0.9950 1.020 0.9801 1.020 8,183 +0.03(+3.02%)
Jun 26, 2023 0.9800 1.020 0.9700 0.9901 57,323 -0.01(-0.98%)
Jun 23, 2023 1.001 1.018 0.9830 0.9999 15,677 -0.02(-1.97%)
Jun 22, 2023 1.020 1.020 0.9817 1.020 4,625 +0.02(+2.00%)
Jun 21, 2023 0.9910 1.020 0.9800 1.000 16,491 +0.01(+0.91%)
Jun 20, 2023 0.9991 1.040 0.9801 0.9910 14,579 -0.02(-1.88%)
Jun 16, 2023 1.030 1.030 0.9900 1.010 16,245 +0.01(+1.00%)
Jun 15, 2023 1.010 1.030 0.9920 1.000 18,376 -0.02(-1.96%)
Jun 14, 2023 1.020 1.030 1.000 1.020 28,629 +0.00(+0.00%)
Jun 13, 2023 1.000 1.030 1.000 1.020 11,975 +0.01(+0.99%)
Jun 12, 2023 1.000 1.040 0.9821 1.010 24,625 +0.01(+1.00%)
Jun 09, 2023 1.030 1.038 0.9800 1.000 25,958 -0.02(-1.96%)
Jun 08, 2023 1.010 1.040 1.010 1.020 15,361 +0.02(+1.53%)
Jun 07, 2023 1.040 1.040 0.9901 1.005 22,824 +0.00(+0.46%)
Jun 06, 2023 0.9800 1.040 0.9800 1.000 56,503 +0.03(+3.52%)
Jun 05, 2023 1.010 1.050 0.9600 0.9660 57,046 -0.04(-4.36%)
Jun 02, 2023 1.000 1.090 0.9800 1.010 156,345 +0.05(+5.09%)
Jun 01, 2023 0.9700 1.000 0.9602 0.9611 30,707 +0.00(+0.09%)
May 31, 2023 0.9800 1.000 0.9600 0.9602 37,330 -0.04(-4.01%)
May 30, 2023 1.000 1.043 0.9955 1.000 22,869 -0.02(-1.93%)
May 26, 2023 1.000 1.040 0.9910 1.020 50,658 +0.02(+2.00%)
May 25, 2023 1.060 1.083 0.9700 1.000 92,226 -0.03(-2.91%)
May 24, 2023 1.070 1.150 1.020 1.030 234,511 +0.02(+1.48%)
May 23, 2023 1.010 1.042 1.000 1.015 66,384 -0.01(-0.49%)
May 22, 2023 1.052 1.056 1.010 1.020 25,590 -0.04(-3.73%)
May 19, 2023 1.050 1.060 1.024 1.060 30,858 +0.01(+0.90%)
May 18, 2023 1.060 1.070 1.030 1.050 21,388 +0.00(+0.00%)
May 17, 2023 1.060 1.080 1.050 1.050 30,560 -0.01(-0.94%)
May 16, 2023 1.060 1.083 1.035 1.060 22,722 -0.04(-3.61%)
May 15, 2023 1.080 1.120 1.040 1.100 63,732 +0.04(+3.79%)
May 12, 2023 1.070 1.090 1.050 1.060 21,939 -0.01(-0.98%)
May 11, 2023 1.040 1.090 1.040 1.070 57,371 -0.02(-1.83%)
May 10, 2023 1.120 1.150 1.025 1.090 122,802 -0.02(-1.80%)
May 09, 2023 1.130 1.160 1.110 1.110 44,941 -0.06(-5.13%)
May 08, 2023 1.180 1.180 1.100 1.170 175,207 +0.05(+4.46%)
May 05, 2023 1.140 1.170 1.111 1.120 77,611 -0.06(-5.08%)
May 04, 2023 1.150 1.200 1.140 1.180 173,743 +0.04(+3.51%)
May 03, 2023 1.190 1.340 1.140 1.140 419,224 -0.03(-2.56%)
May 02, 2023 1.260 1.390 1.150 1.170 472,476 -0.15(-11.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.