New Zealand markets closed

Jianzhi Education Technology Group Company Limited (JZ)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
2.2499+0.0199 (+0.89%)
At close: 04:00PM EDT
2.2500 +0.00 (+0.00%)
After hours: 07:36PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.16002.25002.16002.25002.25002,300
23 May 20242.06002.18302.06002.15002.15003,200
22 May 20242.09402.09402.09402.09402.0940400
21 May 20242.13002.17402.06002.10502.10501,800
20 May 20242.08002.16002.03002.13002.13004,100
17 May 20242.10002.10902.05002.08002.08005,400
16 May 20242.11002.16202.10002.11002.11001,200
15 May 20242.15002.18002.10002.18002.18008,500
14 May 20242.11102.33802.11002.16002.16005,900
13 May 20242.25502.25502.12002.12002.12002,700
10 May 20242.24002.24002.24002.24002.2400200
09 May 20242.24002.24002.15002.24002.24009,200
08 May 20242.15102.25002.15002.22502.225013,500
07 May 20242.21002.25002.15002.16002.160025,600
06 May 20242.10002.18002.08002.18002.18003,300
03 May 20242.11002.16501.96002.16502.165022,700
02 May 20242.12102.22502.03002.17002.170015,200
01 May 20242.14002.15002.11002.14002.14002,200
30 Apr 20242.13002.18202.12002.18202.18201,400
29 Apr 20242.21502.21502.14502.14502.14501,800
26 Apr 20242.19502.28002.15002.15002.15002,300
25 Apr 20242.22002.22002.06002.20002.20001,000
24 Apr 20242.14002.15002.10002.15002.15001,700
23 Apr 20242.13002.24002.13002.20002.20003,600
22 Apr 20242.14002.21002.13002.21002.21003,600
19 Apr 20242.22002.25502.01002.19002.190052,600
18 Apr 20242.16002.29902.16002.28002.280095,000
17 Apr 20242.16002.20002.15002.15002.15002,600
16 Apr 20242.20002.28002.16002.18002.18004,700
15 Apr 20242.33002.34002.15502.22202.22207,400
12 Apr 20242.33302.33302.24002.31002.31003,100
11 Apr 20242.16002.34002.16002.34002.34003,500
10 Apr 20242.21002.31002.12002.19002.190026,500
09 Apr 20242.24002.27202.21002.25002.25001,300
08 Apr 20242.26802.26802.16102.25002.25006,100
05 Apr 20242.15002.18502.10002.18502.18504,300
04 Apr 20242.22502.35002.14002.14002.14006,500
03 Apr 20242.23002.35002.16002.16002.16008,400
02 Apr 20242.23002.34002.23002.26002.26006,600
01 Apr 20242.21002.25002.17202.23002.23005,400
28 Mar 20242.21502.25002.18002.24002.24003,600
27 Mar 20242.24802.24802.18002.23002.23003,000
26 Mar 20242.25002.25002.12002.20502.205010,600
25 Mar 20242.23002.25002.17802.23002.23006,900
22 Mar 20242.11002.19002.11002.18002.18002,200
21 Mar 20242.19002.21802.10002.12502.12505,600
20 Mar 20242.04002.20002.04002.15002.150016,400
19 Mar 20241.99001.99001.92001.98701.98706,000
18 Mar 20242.04002.04001.90001.91401.91406,900
15 Mar 20241.85001.99501.85001.90001.90004,000
14 Mar 20241.98501.99001.90001.93001.93004,500
13 Mar 20241.85001.99001.85001.93001.93004,100
12 Mar 20242.05502.08001.90001.90001.900017,200
11 Mar 20241.95502.04401.81001.96001.960014,700
08 Mar 20241.74001.95001.74001.84001.840018,200
07 Mar 20241.89001.89001.74001.80601.806010,200
06 Mar 20241.88001.88001.71001.80001.800023,400
05 Mar 20241.64001.96901.64001.70001.700037,800
04 Mar 20241.77001.78001.70001.70001.700013,000
01 Mar 20241.80001.92001.74001.74001.740012,900
29 Feb 20241.88002.04501.80001.80001.80009,700
28 Feb 20241.96002.10001.86001.87501.87507,300
27 Feb 20241.95002.26901.95001.95001.950010,700
26 Feb 20242.15002.18001.95001.95001.950039,100
23 Feb 20242.24002.37302.12002.19502.195026,100
22 Feb 20242.16002.39002.05002.28002.280053,700
21 Feb 20242.44002.54002.01002.07002.0700122,000
20 Feb 20242.00002.89001.84002.88002.8800479,200
20 Feb 20241:3 Stock split
16 Feb 20242.13002.25002.04002.05502.055034,600
15 Feb 20242.25002.46002.17502.25002.250047,400
14 Feb 20242.28002.28002.07302.20502.20509,800
13 Feb 20242.16002.31001.98002.19602.196012,567
12 Feb 20242.07002.10002.04002.10002.10003,033
09 Feb 20242.01002.16002.01002.10002.10001,767
08 Feb 20242.04002.16002.04002.10002.10007,833
07 Feb 20241.89002.05501.89001.98001.98006,200
06 Feb 20242.00702.00701.89001.97701.97703,233
05 Feb 20242.05502.05501.86902.01002.01001,433
02 Feb 20241.93201.98001.89001.89001.89005,933
01 Feb 20241.91101.93501.91101.92001.92001,167
31 Jan 20241.86001.93501.86001.92001.92002,800
30 Jan 20241.93501.93501.86001.86001.86002,167
29 Jan 20242.01602.04601.86001.86001.86001,833
26 Jan 20241.86001.89001.86001.89001.89001,333
25 Jan 20241.86001.95301.86001.89001.8900533
24 Jan 20241.97701.97701.89001.95901.95901,333
23 Jan 20242.03702.03701.86001.92901.92902,800
22 Jan 20242.04002.04001.92301.95001.95001,933
19 Jan 20241.95002.07001.92301.98601.9860967
18 Jan 20242.10002.10001.92002.09702.09703,900
17 Jan 20242.04002.10001.92002.10002.10001,867
16 Jan 20242.10002.10001.98002.09702.09703,733
12 Jan 20242.16002.16002.05202.05202.0520600
11 Jan 20242.10002.16002.04002.16002.1600333
10 Jan 20242.13902.13902.04002.12102.12102,000
09 Jan 20242.14502.46002.04002.19002.19004,067
08 Jan 20242.16002.27702.06102.06102.06103,367
05 Jan 20242.28002.28001.98002.03402.03407,400
04 Jan 20242.34302.34302.25002.28002.28002,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...