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 )

2.195 -0.005 (-0.22%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Apr 28, 2023 1.260 1.410 1.070 1.280 1,341,337 +0.29(+29.29%)
Apr 27, 2023 0.9800 1.090 0.9400 0.9900 370,308 +0.06(+6.13%)
Apr 26, 2023 1.000 1.050 0.9300 0.9328 59,757 -0.03(-2.83%)
Apr 25, 2023 1.060 1.060 0.9500 0.9600 74,673 -0.09(-8.57%)
Apr 24, 2023 1.100 1.120 1.010 1.050 69,174 -0.07(-6.25%)
Apr 21, 2023 1.100 1.160 1.060 1.120 42,398 +0.01(+0.90%)
Apr 20, 2023 1.050 1.116 1.050 1.110 34,355 +0.06(+5.70%)
Apr 19, 2023 1.070 1.148 1.030 1.050 42,960 -0.02(-1.86%)
Apr 18, 2023 1.133 1.150 1.020 1.070 57,673 -0.03(-2.73%)
Apr 17, 2023 1.040 1.180 1.040 1.100 11,959 -0.02(-1.79%)
Apr 14, 2023 1.100 1.175 1.060 1.120 38,338 -0.03(-2.61%)
Apr 13, 2023 1.140 1.189 1.100 1.150 9,478 +0.00(+0.00%)
Apr 12, 2023 1.180 1.180 1.090 1.150 33,348 -0.03(-2.54%)
Apr 11, 2023 1.160 1.260 1.000 1.180 78,861 +0.02(+1.72%)
Apr 10, 2023 1.200 1.200 1.070 1.160 18,771 +0.05(+4.50%)
Apr 06, 2023 1.150 1.150 1.070 1.110 5,015 +0.04(+3.74%)
Apr 05, 2023 1.100 1.140 1.055 1.070 26,145 -0.04(-3.60%)
Apr 04, 2023 1.300 1.300 1.080 1.110 103,579 +0.04(+3.74%)
Apr 03, 2023 1.120 1.130 1.064 1.070 22,907 -0.09(-7.76%)
Mar 31, 2023 1.030 1.190 0.9850 1.160 65,201 +0.09(+8.41%)
Mar 30, 2023 1.040 1.090 1.000 1.070 77,266 +0.03(+2.88%)
Mar 29, 2023 1.100 1.115 1.030 1.040 38,172 +0.00(+0.00%)
Mar 28, 2023 1.170 1.170 1.030 1.040 27,756 -0.05(-4.59%)
Mar 27, 2023 1.110 1.110 1.080 1.090 14,270 -0.02(-1.80%)
Mar 24, 2023 1.120 1.180 1.100 1.110 33,245 +0.02(+1.83%)
Mar 23, 2023 1.250 1.250 1.080 1.090 52,100 -0.01(-0.91%)
Mar 22, 2023 1.410 1.410 1.100 1.100 90,481 +0.00(+0.00%)
Mar 21, 2023 1.060 1.140 1.060 1.100 40,785 +0.00(+0.00%)
Mar 20, 2023 1.040 1.180 1.010 1.100 27,399 +0.06(+5.77%)
Mar 17, 2023 1.120 1.126 1.030 1.040 18,617 -0.04(-4.15%)
Mar 16, 2023 1.056 1.140 0.9500 1.085 32,359 +0.00(+0.46%)
Mar 15, 2023 1.120 1.130 1.050 1.080 22,057 -0.07(-6.09%)
Mar 14, 2023 1.140 1.160 1.080 1.150 54,192 +0.02(+1.77%)
Mar 13, 2023 1.160 1.190 1.100 1.130 34,214 -0.02(-1.74%)
Mar 10, 2023 1.150 1.280 1.130 1.150 42,885 -0.05(-4.17%)
Mar 09, 2023 1.290 1.310 1.150 1.200 38,114 -0.10(-7.69%)
Mar 08, 2023 1.290 1.370 1.280 1.300 37,940 -0.03(-2.26%)
Mar 07, 2023 1.310 1.390 1.267 1.330 92,614 -0.02(-1.48%)
Mar 06, 2023 1.260 1.450 1.260 1.350 106,497 +0.03(+2.27%)
Mar 03, 2023 1.530 1.580 1.260 1.320 515,863 +0.14(+11.99%)
Mar 02, 2023 1.130 1.200 1.098 1.179 78,966 +0.09(+8.64%)
Mar 01, 2023 1.090 1.108 1.060 1.085 49,528 +0.00(+0.46%)
Feb 28, 2023 1.110 1.130 1.011 1.080 73,443 -0.05(-4.27%)
Feb 27, 2023 1.250 1.300 1.010 1.128 166,364 -0.17(-12.95%)
Feb 24, 2023 1.320 1.367 1.250 1.296 38,325 -0.09(-6.43%)
Feb 23, 2023 1.405 1.424 1.320 1.385 67,208 +0.01(+0.36%)
Feb 22, 2023 1.380 1.430 1.320 1.380 53,687 -0.02(-1.43%)
Feb 21, 2023 1.450 1.450 1.320 1.400 51,672 -0.05(-3.45%)
Feb 17, 2023 1.420 1.460 1.332 1.450 52,907 +0.03(+2.11%)
Feb 16, 2023 1.440 1.461 1.410 1.420 22,501 -0.05(-3.40%)
Feb 15, 2023 1.410 1.530 1.410 1.470 46,430 +0.03(+2.08%)
Feb 14, 2023 1.440 1.510 1.350 1.440 70,082 +0.04(+2.86%)
Feb 13, 2023 1.410 1.470 1.320 1.400 145,497 -0.04(-2.78%)
Feb 10, 2023 1.540 1.540 1.400 1.440 165,038 -0.09(-5.88%)
Feb 09, 2023 1.610 1.640 1.470 1.530 124,118 -0.05(-3.16%)
Feb 08, 2023 1.770 1.830 1.560 1.580 200,415 -0.18(-10.28%)
Feb 07, 2023 1.720 1.960 1.700 1.761 556,014 +0.03(+1.79%)
Feb 06, 2023 1.800 1.800 1.700 1.730 79,553 +0.02(+1.09%)
Feb 03, 2023 1.770 1.869 1.680 1.711 156,238 -0.05(-2.76%)
Feb 02, 2023 1.970 2.015 1.760 1.760 502,268 -0.37(-17.37%)
Feb 01, 2023 1.680 2.180 1.560 2.130 1,269,708 +0.50(+30.67%)
Jan 31, 2023 1.640 1.700 1.610 1.630 65,335 +0.03(+1.87%)
Jan 30, 2023 1.550 1.660 1.520 1.600 80,243 -0.01(-0.62%)
Jan 27, 2023 1.850 1.860 1.610 1.610 216,111 -0.23(-12.50%)
Jan 26, 2023 1.800 1.920 1.800 1.840 220,548 +0.07(+3.95%)
Jan 25, 2023 1.770 1.770 1.674 1.770 76,719 +0.01(+0.57%)
Jan 24, 2023 1.820 1.870 1.660 1.760 222,773 -0.11(-5.88%)
Jan 23, 2023 1.930 1.989 1.810 1.870 179,133 -0.12(-6.03%)
Jan 20, 2023 2.030 2.050 1.900 1.990 182,690 -0.04(-1.97%)
Jan 19, 2023 2.180 2.180 1.960 2.030 135,203 +0.07(+3.57%)
Jan 18, 2023 2.100 2.220 1.900 1.960 417,562 -0.15(-7.11%)
Jan 17, 2023 2.000 2.200 2.000 2.110 356,733 -0.11(-4.95%)
Jan 13, 2023 2.250 2.280 2.060 2.220 955,604 +0.14(+6.73%)
Jan 12, 2023 1.740 2.140 1.740 2.080 1,313,457 +0.36(+20.93%)
Jan 11, 2023 1.690 2.350 1.640 1.720 2,835,803 +0.03(+1.78%)
Jan 10, 2023 1.240 1.900 1.200 1.690 4,588,409 +0.49(+40.83%)
Jan 09, 2023 1.390 1.400 1.150 1.200 1,045,705 -0.11(-8.40%)
Jan 06, 2023 1.200 1.433 1.080 1.310 5,808,403 +0.18(+15.93%)
Jan 05, 2023 0.8000 1.130 0.7905 1.130 2,834,087 +0.38(+50.65%)
Jan 04, 2023 0.7300 0.8000 0.7282 0.7501 240,685 +0.04(+5.68%)
Jan 03, 2023 0.7450 0.7450 0.7002 0.7098 108,528 -0.03(-4.21%)
Dec 30, 2022 0.7132 0.7499 0.6897 0.7410 146,275 +0.01(+1.51%)
Dec 29, 2022 0.7500 0.7639 0.7000 0.7300 326,959 -0.00(-0.27%)
Dec 28, 2022 0.7600 0.7730 0.7300 0.7320 63,142 +0.00(+0.55%)
Dec 27, 2022 0.8100 0.8300 0.7200 0.7280 170,664 -0.07(-8.86%)
Dec 23, 2022 0.8800 0.8800 0.7800 0.7988 200,775 -0.01(-0.63%)
Dec 22, 2022 0.9000 0.9200 0.8000 0.8039 405,709 -0.09(-9.69%)
Dec 21, 2022 0.9453 1.000 0.8800 0.8902 484,190 -0.05(-5.50%)
Dec 20, 2022 0.9988 1.060 0.9112 0.9420 282,559 -0.09(-8.54%)
Dec 19, 2022 1.030 1.080 0.9900 1.030 358,912 +0.05(+5.10%)
Dec 16, 2022 1.010 1.040 0.9700 0.9800 197,527 -0.03(-2.97%)
Dec 15, 2022 1.060 1.080 1.010 1.010 202,854 -0.06(-5.61%)
Dec 14, 2022 1.080 1.120 1.060 1.070 80,106 +0.01(+0.94%)
Dec 13, 2022 1.140 1.150 1.060 1.060 161,676 -0.05(-4.50%)
Dec 12, 2022 1.140 1.150 1.060 1.110 122,983 -0.05(-4.48%)
Dec 09, 2022 1.080 1.250 1.070 1.162 359,944 +0.04(+3.75%)
Dec 08, 2022 1.140 1.150 1.080 1.120 109,426 +0.00(+0.00%)
Dec 07, 2022 1.120 1.150 1.060 1.120 89,218 +0.00(+0.00%)
Dec 06, 2022 1.200 1.208 1.120 1.120 183,059 -0.08(-6.67%)
Dec 05, 2022 1.240 1.270 1.190 1.200 145,017 -0.04(-3.23%)
Dec 02, 2022 1.250 1.270 1.200 1.240 215,402 -0.04(-3.13%)
Dec 01, 2022 1.250 1.300 1.240 1.280 111,005 +0.05(+4.07%)
Nov 30, 2022 1.250 1.280 1.210 1.230 141,042 +0.00(+0.00%)
Nov 29, 2022 1.360 1.360 1.225 1.230 221,160 -0.08(-6.11%)
Nov 28, 2022 1.370 1.385 1.280 1.310 141,981 -0.09(-6.17%)
Nov 25, 2022 1.350 1.400 1.340 1.396 122,970 +0.05(+3.42%)
Nov 23, 2022 1.360 1.430 1.310 1.350 206,387 +0.01(+0.75%)
Nov 22, 2022 1.320 1.390 1.310 1.340 90,623 +0.02(+1.52%)
Nov 21, 2022 1.380 1.429 1.320 1.320 113,814 -0.09(-6.38%)
Nov 18, 2022 1.480 1.500 1.410 1.410 107,882 -0.04(-2.42%)
Nov 17, 2022 1.520 1.562 1.430 1.445 132,857 -0.06(-4.30%)
Nov 16, 2022 1.590 1.600 1.485 1.510 134,833 -0.11(-6.79%)
Nov 15, 2022 1.760 1.760 1.480 1.620 269,178 -0.07(-4.14%)
Nov 14, 2022 1.660 1.700 1.561 1.690 254,641 +0.11(+6.96%)
Nov 11, 2022 1.610 1.660 1.480 1.580 263,140 +0.01(+0.64%)
Nov 10, 2022 1.640 1.650 1.500 1.570 239,845 +0.05(+3.29%)
Nov 09, 2022 1.810 1.850 1.490 1.520 684,715 -0.34(-18.16%)
Nov 08, 2022 1.800 2.210 1.300 1.857 2,785,855 +0.04(+2.04%)
Nov 07, 2022 1.500 1.830 1.480 1.820 652,892 +0.36(+24.66%)
Nov 04, 2022 1.750 2.200 1.280 1.460 6,514,444 +0.01(+0.69%)
Nov 03, 2022 1.440 1.490 1.330 1.450 106,698 +0.02(+1.40%)
Nov 02, 2022 1.680 1.680 1.430 1.430 239,691 -0.22(-13.33%)
Nov 01, 2022 1.700 1.780 1.600 1.650 225,543 +0.00(+0.00%)
Oct 31, 2022 1.650 1.770 1.640 1.650 84,064 -0.06(-3.51%)
Oct 28, 2022 1.660 1.800 1.650 1.710 117,398 -0.01(-0.58%)
Oct 27, 2022 1.820 1.920 1.650 1.720 170,757 -0.13(-7.03%)
Oct 26, 2022 1.830 1.940 1.820 1.850 262,162 +0.08(+4.52%)
Oct 25, 2022 1.750 1.799 1.640 1.770 156,343 +0.06(+3.51%)
Oct 24, 2022 1.900 1.940 1.690 1.710 397,885 -0.31(-15.35%)
Oct 21, 2022 2.050 2.170 2.000 2.020 269,341 -0.08(-3.81%)
Oct 20, 2022 2.100 2.190 2.050 2.100 201,185 -0.01(-0.47%)
Oct 19, 2022 2.270 2.300 2.100 2.110 207,828 -0.20(-8.66%)
Oct 18, 2022 2.340 2.410 2.270 2.310 300,826 +0.01(+0.43%)
Oct 17, 2022 2.340 2.420 2.273 2.300 271,771 +0.03(+1.32%)
Oct 14, 2022 2.390 2.590 2.250 2.270 527,155 -0.02(-0.87%)
Oct 13, 2022 2.270 2.400 2.240 2.290 201,291 -0.13(-5.37%)
Oct 12, 2022 2.350 2.490 2.300 2.420 218,046 +0.01(+0.41%)
Oct 11, 2022 2.360 2.460 2.216 2.410 582,710 +0.04(+1.69%)
Oct 10, 2022 2.450 2.570 2.280 2.370 174,888 -0.09(-3.66%)
Oct 07, 2022 2.530 2.590 2.460 2.460 169,270 -0.15(-5.75%)
Oct 06, 2022 2.420 2.750 2.390 2.610 1,140,349 +0.15(+6.10%)
Oct 05, 2022 2.420 2.499 2.350 2.460 267,594 -0.01(-0.40%)
Oct 04, 2022 2.460 2.500 2.400 2.470 214,163 +0.09(+3.78%)
Oct 03, 2022 2.510 2.550 2.300 2.380 267,207 -0.18(-7.03%)
Sep 30, 2022 2.610 2.710 2.540 2.560 203,386 -0.16(-5.88%)
Sep 29, 2022 2.620 2.880 2.560 2.720 853,974 +0.03(+1.12%)
Sep 28, 2022 2.630 2.730 2.610 2.690 179,526 +0.05(+1.89%)
Sep 27, 2022 2.600 2.780 2.600 2.640 386,415 +0.13(+5.18%)
Sep 26, 2022 2.660 2.830 2.510 2.510 839,523 -0.31(-10.99%)
Sep 23, 2022 2.680 3.370 2.580 2.820 5,192,025 +0.11(+4.06%)
Sep 22, 2022 3.000 3.000 2.710 2.710 352,965 -0.28(-9.36%)
Sep 21, 2022 3.290 3.370 2.800 2.990 1,682,192 -0.29(-8.84%)
Sep 20, 2022 3.370 3.510 3.250 3.280 608,906 -0.24(-6.82%)
Sep 19, 2022 3.420 3.630 3.310 3.520 929,516 +0.14(+4.14%)
Sep 16, 2022 3.610 3.770 3.330 3.380 1,133,937 -0.23(-6.37%)
Sep 15, 2022 4.130 4.380 3.610 3.610 3,161,345 -0.39(-9.75%)
Sep 14, 2022 3.630 4.900 3.510 4.000 7,070,751 +0.29(+7.82%)
Sep 13, 2022 3.780 3.870 3.600 3.710 843,734 -0.21(-5.36%)
Sep 12, 2022 3.850 4.130 3.540 3.920 1,931,207 +0.05(+1.29%)
Sep 09, 2022 3.990 4.300 3.710 3.870 1,819,046 -0.12(-3.01%)
Sep 08, 2022 4.160 4.210 3.970 3.990 846,120 -0.21(-5.00%)
Sep 07, 2022 3.950 4.480 3.920 4.200 2,780,883 +0.03(+0.72%)
Sep 06, 2022 5.370 5.370 3.900 4.170 3,646,934 -1.15(-21.62%)
Sep 02, 2022 5.730 6.120 5.220 5.320 4,541,556 -0.18(-3.27%)
Sep 01, 2022 6.600 7.180 5.120 5.500 8,613,631 -0.29(-5.01%)
Aug 31, 2022 6.180 7.650 5.220 5.790 15,623,056 -0.68(-10.51%)
Aug 30, 2022 7.660 8.090 5.900 6.470 8,731,090 -1.90(-22.70%)
Aug 29, 2022 13.16 14.90 7.650 8.370 10,077,888 -10.38(-55.36%)
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.