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 )

1.120 +0.130 (+13.13%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 0.9800 1.020 0.9614 0.9900 3,727 -0.04(-3.88%)
Oct 29, 2024 0.9720 1.030 0.9720 1.030 1,025 +0.07(+7.29%)
Oct 28, 2024 1.000 1.090 0.9500 0.9600 10,379 -0.11(-10.28%)
Oct 25, 2024 1.040 1.110 1.040 1.070 11,378 +0.02(+1.90%)
Oct 24, 2024 1.000 1.050 0.9510 1.050 12,471 +0.07(+7.14%)
Oct 23, 2024 1.040 1.104 0.9500 0.9800 121,142 -0.07(-6.67%)
Oct 22, 2024 1.010 1.150 1.010 1.050 8,369 +0.05(+5.00%)
Oct 21, 2024 1.070 1.230 0.9801 1.000 26,255 +0.02(+2.03%)
Oct 18, 2024 1.000 1.050 0.9801 0.9801 2,566 +0.00(+0.01%)
Oct 17, 2024 1.000 1.000 0.9800 0.9800 3,412 -0.02(-2.00%)
Oct 16, 2024 1.040 1.097 1.000 1.000 4,262 -0.09(-8.26%)
Oct 15, 2024 1.050 1.090 1.030 1.090 1,713 +0.04(+3.81%)
Oct 14, 2024 1.050 1.050 1.050 1.050 3,640 +0.00(+0.00%)
Oct 11, 2024 1.030 1.050 1.000 1.050 3,271 +0.05(+5.00%)
Oct 10, 2024 1.110 1.110 1.000 1.000 16,634 -0.01(-0.99%)
Oct 09, 2024 1.010 1.010 1.000 1.010 5,887 +0.00(+0.00%)
Oct 08, 2024 1.030 1.035 1.000 1.010 15,786 -0.07(-6.48%)
Oct 07, 2024 1.100 1.130 1.040 1.080 49,190 +0.02(+1.89%)
Oct 04, 2024 1.100 1.130 1.040 1.060 14,396 -0.08(-7.02%)
Oct 03, 2024 1.200 1.240 1.040 1.140 30,501 -0.02(-2.09%)
Oct 02, 2024 1.140 1.190 1.040 1.164 35,288 +0.03(+3.04%)
Oct 01, 2024 1.030 1.190 1.020 1.130 44,705 +0.05(+4.63%)
Sep 30, 2024 1.030 1.160 1.007 1.080 109,986 +0.04(+3.85%)
Sep 27, 2024 1.100 1.250 1.020 1.040 117,483 -0.07(-6.31%)
Sep 26, 2024 0.8500 1.164 0.8495 1.110 757,119 +0.26(+30.59%)
Sep 24, 2024 0.8500 484 +0.00(+0.00%)
Sep 23, 2024 0.8500 0.8500 0.8500 0.8500 603 -0.03(-3.41%)
Sep 20, 2024 0.8800 0.8800 0.8800 0.8800 1,404 +0.00(+0.23%)
Sep 19, 2024 0.8800 0.8800 0.8500 0.8780 1,381 +0.05(+5.76%)
Sep 17, 2024 0.8302 1,401 +0.00(+0.01%)
Sep 16, 2024 0.8202 0.8383 0.8202 0.8301 11,011 -0.02(-2.16%)
Sep 13, 2024 0.8500 0.8500 0.8166 0.8484 2,037 -0.01(-1.73%)
Sep 12, 2024 0.9021 0.9021 0.8500 0.8633 1,613 -0.11(-11.00%)
Sep 11, 2024 0.9002 0.9800 0.9002 0.9700 3,330 +0.07(+7.75%)
Sep 10, 2024 0.8574 0.9002 0.8574 0.9002 627 -0.02(-1.64%)
Sep 09, 2024 0.8573 0.9152 0.8573 0.9152 1,387 +0.06(+6.75%)
Sep 05, 2024 0.8573 73 -0.08(-8.43%)
Sep 04, 2024 0.9300 0.9362 0.8551 0.9362 2,434 -0.00(-0.40%)
Aug 30, 2024 0.9400 296 +0.03(+3.30%)
Aug 29, 2024 0.9100 0.9100 0.8782 0.9100 4,532 +0.03(+3.62%)
Aug 28, 2024 0.8941 0.8941 0.8782 0.8782 8,180 +0.02(+2.71%)
Aug 27, 2024 0.8800 0.9310 0.8003 0.8550 18,688 -0.04(-3.93%)
Aug 26, 2024 0.8900 0.8900 0.8900 0.8900 347 +0.09(+11.25%)
Aug 23, 2024 0.8500 0.9200 0.8000 0.8000 1,384 -0.06(-6.98%)
Aug 22, 2024 0.9200 0.9199 0.8600 0.8600 980 +0.06(+7.50%)
Aug 21, 2024 0.8000 0.8500 0.7530 0.8000 2,340 -0.05(-5.87%)
Aug 20, 2024 0.8499 0.8499 0.8499 0.8499 566 -0.00(-0.01%)
Aug 19, 2024 0.9000 0.9000 0.8000 0.8500 2,536 -0.08(-8.60%)
Aug 16, 2024 0.8200 0.9300 0.8000 0.9300 4,766 +0.07(+8.52%)
Aug 15, 2024 0.7968 0.8900 0.7868 0.8570 9,593 -0.04(-4.78%)
Aug 14, 2024 0.8300 0.9000 0.8324 0.9000 21,762 +0.10(+12.67%)
Aug 13, 2024 0.5300 0.8399 0.5300 0.7988 8,165 -0.02(-2.59%)
Aug 09, 2024 0.8200 273 +0.01(+1.23%)
Aug 08, 2024 0.8650 0.8650 0.8000 0.8100 1,778 -0.04(-4.71%)
Aug 07, 2024 0.8800 0.9500 0.8500 0.8500 3,724 +0.05(+6.25%)
Aug 06, 2024 0.8000 0.9500 0.8000 0.8000 17,236 +0.05(+6.67%)
Aug 05, 2024 0.7500 0.7700 0.7500 0.7500 3,216 -0.04(-4.46%)
Aug 02, 2024 0.7500 0.7850 0.7500 0.7850 6,143 +0.00(+0.00%)
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.