Canada markets close in 1 hour 42 minutes

Jianzhi Education Technology Group Company Limited (JZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1235-0.0265 (-1.23%)
As of 01:35PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242.13572.13572.10002.12352.12357,594
May 14, 20242.11102.33802.11002.16002.16005,900
May 13, 20242.25502.25502.12002.12002.12002,700
May 10, 20242.24002.24002.24002.24002.2400200
May 09, 20242.24002.24002.15002.24002.24009,200
May 08, 20242.15102.25002.15002.22502.225013,500
May 07, 20242.21002.25002.15002.16002.160025,600
May 06, 20242.10002.18002.08002.18002.18003,300
May 03, 20242.11002.16501.96002.16502.165022,700
May 02, 20242.12102.22502.03002.17002.170015,200
May 01, 20242.14002.15002.11002.14002.14002,200
Apr 30, 20242.13002.18202.12002.18202.18201,400
Apr 29, 20242.21502.21502.14502.14502.14501,800
Apr 26, 20242.19502.28002.15002.15002.15002,300
Apr 25, 20242.22002.22002.06002.20002.20001,000
Apr 24, 20242.14002.15002.10002.15002.15001,700
Apr 23, 20242.13002.24002.13002.20002.20003,600
Apr 22, 20242.14002.21002.13002.21002.21003,600
Apr 19, 20242.22002.25502.01002.19002.190052,600
Apr 18, 20242.16002.29902.16002.28002.280095,000
Apr 17, 20242.16002.20002.15002.15002.15002,600
Apr 16, 20242.20002.28002.16002.18002.18004,700
Apr 15, 20242.33002.34002.15502.22202.22207,400
Apr 12, 20242.33302.33302.24002.31002.31003,100
Apr 11, 20242.16002.34002.16002.34002.34003,500
Apr 10, 20242.21002.31002.12002.19002.190026,500
Apr 09, 20242.24002.27202.21002.25002.25001,300
Apr 08, 20242.26802.26802.16102.25002.25006,100
Apr 05, 20242.15002.18502.10002.18502.18504,300
Apr 04, 20242.22502.35002.14002.14002.14006,500
Apr 03, 20242.23002.35002.16002.16002.16008,400
Apr 02, 20242.23002.34002.23002.26002.26006,600
Apr 01, 20242.21002.25002.17202.23002.23005,400
Mar 28, 20242.21502.25002.18002.24002.24003,600
Mar 27, 20242.24802.24802.18002.23002.23003,000
Mar 26, 20242.25002.25002.12002.20502.205010,600
Mar 25, 20242.23002.25002.17802.23002.23006,900
Mar 22, 20242.11002.19002.11002.18002.18002,200
Mar 21, 20242.19002.21802.10002.12502.12505,600
Mar 20, 20242.04002.20002.04002.15002.150016,400
Mar 19, 20241.99001.99001.92001.98701.98706,000
Mar 18, 20242.04002.04001.90001.91401.91406,900
Mar 15, 20241.85001.99501.85001.90001.90004,000
Mar 14, 20241.98501.99001.90001.93001.93004,500
Mar 13, 20241.85001.99001.85001.93001.93004,100
Mar 12, 20242.05502.08001.90001.90001.900017,200
Mar 11, 20241.95502.04401.81001.96001.960014,700
Mar 08, 20241.74001.95001.74001.84001.840018,200
Mar 07, 20241.89001.89001.74001.80601.806010,200
Mar 06, 20241.88001.88001.71001.80001.800023,400
Mar 05, 20241.64001.96901.64001.70001.700037,800
Mar 04, 20241.77001.78001.70001.70001.700013,000
Mar 01, 20241.80001.92001.74001.74001.740012,900
Feb 29, 20241.88002.04501.80001.80001.80009,700
Feb 28, 20241.96002.10001.86001.87501.87507,300
Feb 27, 20241.95002.26901.95001.95001.950010,700
Feb 26, 20242.15002.18001.95001.95001.950039,100
Feb 23, 20242.24002.37302.12002.19502.195026,100
Feb 22, 20242.16002.39002.05002.28002.280053,700
Feb 21, 20242.44002.54002.01002.07002.0700122,000
Feb 20, 20242.00002.89001.84002.88002.8800479,200
Feb 20, 20241:3 Stock Split
Feb 16, 20242.13002.25002.04002.05502.055034,600
Feb 15, 20242.25002.46002.17502.25002.250047,400
Feb 14, 20242.28002.28002.07302.20502.20509,800
Feb 13, 20242.16002.31001.98002.19602.196012,567
Feb 12, 20242.07002.10002.04002.10002.10003,033
Feb 09, 20242.01002.16002.01002.10002.10001,767
Feb 08, 20242.04002.16002.04002.10002.10007,833
Feb 07, 20241.89002.05501.89001.98001.98006,200
Feb 06, 20242.00702.00701.89001.97701.97703,233
Feb 05, 20242.05502.05501.86902.01002.01001,433
Feb 02, 20241.93201.98001.89001.89001.89005,933
Feb 01, 20241.91101.93501.91101.92001.92001,167
Jan 31, 20241.86001.93501.86001.92001.92002,800
Jan 30, 20241.93501.93501.86001.86001.86002,167
Jan 29, 20242.01602.04601.86001.86001.86001,833
Jan 26, 20241.86001.89001.86001.89001.89001,333
Jan 25, 20241.86001.95301.86001.89001.8900533
Jan 24, 20241.97701.97701.89001.95901.95901,333
Jan 23, 20242.03702.03701.86001.92901.92902,800
Jan 22, 20242.04002.04001.92301.95001.95001,933
Jan 19, 20241.95002.07001.92301.98601.9860967
Jan 18, 20242.10002.10001.92002.09702.09703,900
Jan 17, 20242.04002.10001.92002.10002.10001,867
Jan 16, 20242.10002.10001.98002.09702.09703,733
Jan 12, 20242.16002.16002.05202.05202.0520600
Jan 11, 20242.10002.16002.04002.16002.1600333
Jan 10, 20242.13902.13902.04002.12102.12102,000
Jan 09, 20242.14502.46002.04002.19002.19004,067
Jan 08, 20242.16002.27702.06102.06102.06103,367
Jan 05, 20242.28002.28001.98002.03402.03407,400
Jan 04, 20242.34302.34302.25002.28002.28002,900
Jan 03, 20242.44802.52002.37902.46002.46006,967
Jan 02, 20242.43002.46002.43002.46002.460010,000
Dec 29, 20232.51402.51402.37302.41802.418022,167
Dec 28, 20232.32802.51402.32802.51402.51404,600
Dec 27, 20232.28002.43002.28002.40002.400015,467
Dec 26, 20231.86002.34001.86002.28002.280020,467
Dec 22, 20232.43002.43002.34002.42702.42702,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...