NASDAQ, JZ End of Day and Historical Stock Data [Jianzhi Education Technology Group ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, JZ:

25 Aug 2025

LAST: 1.630	CHANGE: 0.03	OPEN: 1.610	HIGH: 1.720	ASK: 0.000	VOLUME: 19.7K
LAST: 1.630	CHG(%): 1.88	PREV: 1.600	LOW: 1.550	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	1.610	1.720	1.550	1.630	19.7K
22 Aug 25	1.620	1.620	1.600	1.600	3.7K
21 Aug 25	1.580	1.627	1.570	1.617	10.3K
20 Aug 25	1.600	1.600	1.580	1.600	5.6K
19 Aug 25	1.640	1.640	1.610	1.610	6.3K
18 Aug 25	1.680	1.680	1.570	1.650	15.6K
15 Aug 25	1.810	1.812	1.670	1.700	20.9K
14 Aug 25	1.540	1.875	1.535	1.840	76.5K
13 Aug 25	1.460	1.570	1.300	1.570	41K
12 Aug 25	1.487	1.487	1.430	1.430	6.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	1.61
MA10:	1.62
MA20:	1.58
MA50:	1.74
MA100:	1.15
MA200:	1.04
STO9:	19.67
STO14:	44.94
RSI14:	57.27
WPR14:	-51.22
MTM14:	0.19
ROC14:	0.13
ATR:	0.12
Week High:	1.72
Week Low:	1.55
Month High:	1.88
Month Low:	1.30
Year High:	3.03
Year Low:	0.25
Volatility:	7.56

RECENT SPLITS

Date	Ratio
16 Jun 2025	1-10
20 Feb 2024	1-3