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 (%)
Aug 31, 2023 0.8300 0.8305 0.7700 0.7900 51,665 -0.04(-4.75%)
Aug 30, 2023 0.8201 0.8499 0.8000 0.8294 15,227 +0.01(+1.13%)
Aug 29, 2023 0.8455 0.8499 0.8101 0.8201 9,449 -0.02(-2.10%)
Aug 28, 2023 0.8300 0.8378 0.8280 0.8377 4,048 -0.00(-0.04%)
Aug 25, 2023 0.8500 0.8600 0.8100 0.8380 5,003 +0.03(+3.46%)
Aug 24, 2023 0.8000 0.8500 0.7900 0.8100 22,173 +0.02(+2.53%)
Aug 23, 2023 0.8100 0.8300 0.7900 0.7900 15,658 -0.02(-2.48%)
Aug 22, 2023 0.8000 0.8390 0.8000 0.8101 13,202 +0.02(+2.41%)
Aug 21, 2023 0.8100 0.8445 0.7900 0.7910 18,218 -0.05(-5.83%)
Aug 18, 2023 0.8200 0.8400 0.8100 0.8400 26,370 +0.03(+3.58%)
Aug 17, 2023 0.8252 0.8600 0.7774 0.8110 86,223 -0.04(-4.60%)
Aug 16, 2023 0.8650 0.8699 0.8410 0.8501 23,965 -0.02(-1.85%)
Aug 15, 2023 0.8889 0.8889 0.8600 0.8661 28,203 +0.01(+1.71%)
Aug 14, 2023 0.9400 0.9800 0.8330 0.8515 67,446 -0.10(-10.37%)
Aug 11, 2023 0.9600 0.9710 0.9355 0.9500 11,466 -0.02(-2.06%)
Aug 10, 2023 0.9500 0.9971 0.9300 0.9700 7,102 +0.05(+5.32%)
Aug 09, 2023 0.9300 0.9600 0.9200 0.9210 15,353 -0.03(-3.05%)
Aug 08, 2023 0.9700 0.9999 0.9200 0.9500 34,217 -0.05(-4.99%)
Aug 07, 2023 0.9800 1.000 0.9700 0.9999 22,639 +0.02(+2.03%)
Aug 04, 2023 0.9900 0.9999 0.9600 0.9800 23,209 -0.03(-2.97%)
Aug 03, 2023 0.9800 1.040 0.9811 1.010 16,208 +0.01(+1.00%)
Aug 02, 2023 0.9900 1.010 0.9800 1.000 6,685 +0.00(+0.00%)
Aug 01, 2023 1.000 1.018 0.9800 1.000 19,969 -0.01(-1.38%)
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%)
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.