NasdaqCM - Delayed Quote
USD
Jianzhi Education Technology Group Company Limited (JZ)
0.9776
+0.0259
(+2.72%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.9500
1.0200
0.9500
0.9780
0.9780
85,100
Oct 29, 2026
0.9790
1.0300
0.9460
0.9520
0.9520
75,100
Oct 28, 2026
0.9770
1.0100
0.9400
0.9950
0.9950
88,100
Oct 27, 2026
1.0100
1.0300
0.9110
0.9910
0.9910
151,700
Oct 26, 2026
1.0400
1.0980
1.0200
1.0300
1.0300
163,000
Oct 23, 2026
1.0000
1.0600
0.9280
0.9900
0.9900
316,100
Oct 22, 2026
1.0700
1.1000
1.0080
1.0600
1.0600
176,500
Oct 21, 2026
1.2800
1.3000
1.1000
1.1200
1.1200
285,300
Oct 20, 2026
1.3300
1.4040
1.2600
1.3100
1.3100
208,500
Oct 19, 2026
1.4600
1.5800
1.3200
1.3300
1.3300
346,900
Oct 16, 2026
1.4800
1.4930
1.2650
1.3500
1.3500
565,200
Oct 15, 2026
1.6200
1.6340
1.3300
1.4700
1.4700
849,800
Oct 14, 2026
1.4000
2.1400
1.3050
1.4800
1.4800
4,815,300
Oct 13, 2026
1.0400
1.7500
0.9890
1.3900
1.3900
18,905,600
Oct 12, 2026
1.2850
1.3800
1.0400
1.1300
1.1300
4,157,900
Oct 9, 2026
0.8000
1.4700
0.7250
1.2800
1.2800
42,962,300
Oct 8, 2026
0.5810
1.1700
0.5680
0.8340
0.8340
287,295,300
Oct 7, 2026
0.4450
0.4730
0.4340
0.4700
0.4700
100,900
Oct 6, 2026
0.4600
0.4710
0.4420
0.4430
0.4430
84,500
Oct 5, 2026
0.4340
0.4950
0.4260
0.4710
0.4710
225,400
Oct 2, 2026
0.4330
0.4660
0.4220
0.4360
0.4360
182,400
Oct 1, 2026
0.4340
0.4570
0.4220
0.4490
0.4490
178,700
Sep 30, 2026
0.4460
0.4750
0.4410
0.4410
0.4410
314,100
Sep 29, 2026
0.4420
0.6320
0.3700
0.4760
0.4760
20,005,700
Sep 28, 2026
0.4640
0.4640
0.4140
0.4300
0.4300
390,800
Sep 25, 2026
0.4590
0.4700
0.4540
0.4540
0.4540
270,800
Sep 24, 2026
0.5070
0.6880
0.4300
0.4700
0.4700
5,826,800
Sep 23, 2026
0.5510
0.5810
0.4600
0.4940
0.4940
506,400
Sep 22, 2026
0.5380
0.5780
0.5310
0.5500
0.5500
232,200
Sep 21, 2026
0.6740
0.8850
0.4610
0.5560
0.5560
2,847,300
Sep 18, 2026
0.7210
0.7210
0.6710
0.6950
0.6950
48,400
Sep 17, 2026
0.6910
0.7220
0.6770
0.7220
0.7220
73,400
Sep 16, 2026
0.6840
0.7000
0.6730
0.6950
0.6950
110,200
Sep 15, 2026
0.6960
0.7220
0.6800
0.7000
0.7000
343,900
Sep 14, 2026
0.7600
0.7680
0.7240
0.7590
0.7590
237,800
Sep 11, 2026
0.7900
0.8170
0.7000
0.7600
0.7600
1,159,000
Sep 10, 2026
0.9550
0.9790
0.7250
0.7700
0.7700
12,867,200
Sep 9, 2026
0.8770
0.8880
0.7630
0.7880
0.7880
249,800
Sep 8, 2026
1.0500
1.0500
0.8200
0.8790
0.8790
221,600
Sep 4, 2026
1.0400
1.0660
1.0100
1.0500
1.0500
75,300
Sep 3, 2026
1.0500
1.0700
1.0000
1.0300
1.0300
114,600
Sep 2, 2026
1.1600
1.1600
1.0200
1.0900
1.0900
281,700
Sep 1, 2026
1.1600
1.1800
1.0800
1.1600
1.1600
304,100
Aug 31, 2026
1.4700
1.4700
1.1200
1.2800
1.2800
2,603,600
Aug 28, 2026
1.6300
1.6300
1.1700
1.3300
1.3300
4,322,400
Aug 27, 2026
1.7600
1.8100
1.5300
1.5550
1.5550
138,800
Aug 26, 2026
2.1800
2.2000
1.6800
1.7200
1.7200
395,000
Aug 25, 2026
2.3100
2.3100
2.1000
2.2000
2.2000
217,100
Aug 24, 2026
2.0300
2.8500
2.0300
2.3200
2.3200
1,138,000
Aug 21, 2026
2.2800
2.5800
2.1500
2.2000
2.2000
1,040,200
Aug 20, 2026
3.6200
5.4600
2.0230
3.3200
3.3200
40,755,300
Aug 19, 2026
1.7900
1.8200
1.6620
1.7000
1.7000
16,200
Aug 18, 2026
1.7400
1.7700
1.6000
1.7300
1.7300
54,000
Aug 17, 2026
1.8000
1.8700
1.7300
1.7500
1.7500
40,800
Aug 14, 2026
2.1700
2.1700
1.7000
1.8700
1.8700
140,600
Aug 13, 2026
2.7200
2.7200
2.4700
2.4900
2.4900
18,900
Aug 12, 2026
2.4800
2.7800
2.4700
2.7600
2.7600
57,400
Aug 11, 2026
2.4750
2.5500
2.4000
2.4700
2.4700
18,800
Aug 10, 2026
2.5600
2.6200
2.3100
2.4300
2.4300
51,800
Aug 7, 2026
2.5100
3.1000
2.4310
2.7550
2.7550
458,200
Aug 6, 2026
2.7900
2.8750
2.4200
2.5300
2.5300
68,700
Aug 5, 2026
2.3000
2.9340
2.3000
2.8100
2.8100
154,300
Aug 4, 2026
2.3000
2.4300
2.2580
2.3000
2.3000
19,600
Aug 3, 2026
2.1900
2.5500
2.1900
2.3400
2.3400
28,500
Jul 31, 2026
2.3150
2.3300
2.1500
2.1900
2.1900
19,500
Jul 30, 2026
2.1910
2.3300
2.1800
2.2650
2.2650
29,600
Jul 29, 2026
2.3400
2.3600
2.1800
2.2400
2.2400
43,600
Jul 28, 2026
2.6270
3.0880
2.3000
2.5500
2.5500
250,900
Jul 27, 2026
2.3400
2.5400
2.1100
2.5400
2.5400
89,700
Jul 24, 2026
2.6300
2.6750
2.5300
2.5500
2.5500
350,800
Jul 23, 2026
2.3600
2.8780
2.2900
2.5900
2.5900
229,600
Jul 22, 2026
2.2200
2.4400
2.1300
2.2700
2.2700
61,100
Jul 21, 2026
2.1700
2.3600
1.9500
2.2900
2.2900
141,300
Jul 20, 2026
2.7000
2.7050
1.9000
2.2000
2.2000
217,500
Jul 17, 2026
2.7500
3.1300
2.5100
2.7300
2.7300
222,500
Jul 16, 2026
2.9600
3.0340
2.7450
2.8500
2.8500
53,100
Jul 15, 2026
3.5900
3.6200
2.8770
2.9800
2.9800
79,800
Jul 14, 2026
3.7200
3.9250
3.5000
3.5900
3.5900
33,000
Jul 13, 2026
3.6300
3.9800
3.2000
3.9500
3.9500
53,400
Jul 10, 2026
3.8300
3.9200
3.3350
3.7700
3.7700
177,800
Jul 9, 2026
3.2400
4.1100
3.2400
3.8700
3.8700
556,800
Jul 8, 2026
3.2000
3.3730
2.9700
3.2000
3.2000
78,100
Jul 7, 2026
2.7700
3.3500
2.7000
3.3400
3.3400
294,100
Jul 6, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
2.8900
3.4050
2.5500
2.9900
2.9900
548,900
Jul 2, 2026
3.6900
3.7800
2.7300
2.9100
2.9100
72,597
Jul 1, 2026
3.1200
4.1100
3.1200
4.0500
4.0500
118,443
Jun 30, 2026
4.3500
4.6500
4.2900
4.4700
4.4700
44,963
Jun 29, 2026
4.4100
4.7100
4.0800
4.5300
4.5300
80,977
Jun 26, 2026
4.1400
4.3500
3.9600
4.3500
4.3500
80,233
Jun 25, 2026
4.5000
4.5900
4.1100
4.1700
4.1700
272,957
Jun 24, 2026
4.5600
4.8900
4.5000
4.6200
4.6200
1,315,263
Jun 23, 2026
4.6200
4.8300
4.5000
4.5000
4.5000
19,807
Jun 22, 2026
4.9800
5.0100
4.5900
4.8300
4.8300
22,770
Jun 18, 2026
4.8000
5.3400
4.8000
5.0100
5.0100
43,450
Jun 17, 2026
4.9800
5.3100
4.8000
4.8000
4.8000
34,630
Jun 16, 2026
5.5500
5.6700
4.8900
5.1600
5.1600
35,967
Jun 15, 2026
5.7600
5.9100
5.5500
5.5500
5.5500
33,413
Jun 12, 2026
6.2100
6.2700
5.2500
5.6100
5.6100
60,827
Jun 11, 2026
6.0600
7.3200
5.7300
6.3300
6.3300
144,047
Jun 10, 2026
5.9100
6.6300
5.8500
6.3000
6.3000
64,280
Jun 9, 2026
6.9000
6.9900
5.1300
6.1200
6.1200
218,423
Jun 8, 2026
7.2300
7.9500
6.6300
7.3500
7.3500
730,360
Jun 5, 2026
8.5500
8.9700
6.7200
7.2000
7.2000
95,343
Jun 4, 2026
10.4400
10.4400
9.0000
9.3300
9.3300
139,190
Jun 3, 2026
12.0900
12.8100
10.9800
11.4900
11.4900
486,360
Jun 2, 2026
20.7000
25.5000
10.8000
21.0000
21.0000
2,221,860
Jun 1, 2026
29.0400
98.4000
27.8400
93.0000
93.0000
1,618,767
May 29, 2026
21.9000
24.0000
21.3000
21.8400
21.8400
763
May 28, 2026
21.0600
23.2200
21.0600
21.9000
21.9000
453
May 27, 2026
21.3000
22.2000
21.0000
21.0600
21.0600
1,350
May 26, 2026
21.0000
24.0000
21.0000
22.0500
22.0500
1,673
May 22, 2026
21.3000
21.8400
20.2200
21.3000
21.3000
980
May 21, 2026
22.7100
23.4000
20.7300
21.0300
21.0300
5,863
May 20, 2026
23.7000
24.3300
21.0000
22.7400
22.7400
2,847
May 19, 2026
27.0900
28.2000
24.0000
26.5200
26.5200
5,147
May 18, 2026
28.2000
47.4000
24.6900
28.5000
28.5000
59,147
May 15, 2026
26.7000
30.3000
25.5000
30.0000
30.0000
2,790
May 14, 2026
28.2000
29.8500
24.6000
29.8500
29.8500
4,627
May 13, 2026
21.3300
28.5000
21.3300
27.9300
27.9300
3,787
May 12, 2026
22.2000
24.3000
21.3600
21.9600
21.9600
2,547
May 11, 2026
26.1600
26.1600
22.1700
22.3200
22.3200
2,387
May 8, 2026
26.7600
28.1100
22.6200
23.4000
23.4000
3,713
May 7, 2026
27.6600
29.1000
26.1900
26.7000
26.7000
133
May 6, 2026
25.8300
30.0000
25.8300
29.1000
29.1000
123
May 5, 2026
25.2000
29.0400
25.2000
27.3300
27.3300
127
May 4, 2026
26.5500
28.2000
25.7400
25.7400
25.7400
133
May 1, 2026
25.8000
25.8000
25.8000
25.8000
25.8000
10
Apr 30, 2026
25.5600
27.4200
25.5600
26.8500
26.8500
150
Apr 29, 2026
27.6000
27.6000
25.5000
25.5000
25.5000
70
Apr 28, 2026
26.1900
27.9000
26.1900
27.9000
27.9000
23
Apr 27, 2026
27.2400
27.3000
25.5000
25.8300
25.8300
110
Apr 24, 2026
27.9600
27.9600
27.9600
27.9600
27.9600
53
Apr 23, 2026
29.6100
30.9000
28.6800
29.6400
29.6400
243
Apr 22, 2026
25.0500
33.0000
25.0500
30.9000
30.9000
6,890
Apr 21, 2026
24.9900
25.8900
24.9900
24.9900
24.9900
147
Apr 20, 2026
25.6200
26.8200
24.9600
24.9600
24.9600
670
Apr 17, 2026
28.0500
28.0500
24.3000
24.6000
24.6000
2,293
Apr 16, 2026
28.7700
28.7700
24.7200
25.6800
25.6800
2,327
Apr 15, 2026
27.1500
28.8000
27.1500
28.8000
28.8000
380
Apr 14, 2026
27.9900
30.0000
27.0000
27.1500
27.1500
500
Apr 13, 2026
26.5800
31.8000
24.3300
27.7800
27.7800
4,210
Apr 10, 2026
26.7000
27.3000
24.8400
25.4100
25.4100
337
Apr 9, 2026
24.0000
30.0000
24.0000
25.4700
25.4700
4,313
Apr 8, 2026
27.0000
27.0000
24.0000
24.0000
24.0000
103
Apr 7, 2026
23.1000
28.1700
23.1000
24.8100
24.8100
237
Apr 6, 2026
25.6500
26.4000
24.0000
24.0300
24.0300
11,817
Apr 2, 2026
27.5100
27.5100
24.0000
26.7000
26.7000
557
Apr 1, 2026
25.5900
28.0500
24.9000
24.9000
24.9000
510
Mar 31, 2026
27.2100
27.6000
25.5900
25.5900
25.5900
213
Mar 30, 2026
28.0200
28.2900
27.2100
27.2100
27.2100
330
Mar 27, 2026
27.3900
30.9000
23.8200
26.9400
26.9400
2,173
Mar 26, 2026
26.8500
31.2000
26.4000
29.4300
29.4300
1,490
Mar 25, 2026
29.7000
30.5700
26.4000
26.4000
26.4000
1,463
Mar 24, 2026
30.0000
35.4000
28.6500
29.8500
29.8500
10,747
Mar 23, 2026
35.7000
52.0500
34.2000
51.3000
51.3000
37,423
Mar 20, 2026
29.4000
33.6000
28.8000
33.6000
33.6000
2,070
Mar 19, 2026
27.0000
29.6400
27.0000
28.4700
28.4700
4,243
Mar 18, 2026
34.2000
37.5000
25.3500
26.2500
26.2500
8,433
Mar 17, 2026
27.8700
34.5000
26.0400
34.5000
34.5000
9,730
Mar 16, 2026
24.5400
39.6000
24.4200
30.0000
30.0000
174,870
Mar 13, 2026
24.9000
24.9000
24.6000
24.6000
24.6000
293
Mar 12, 2026
24.9000
26.2800
24.9000
24.9000
24.9000
387
Mar 11, 2026
26.2800
26.7000
25.7400
26.7000
26.7000
70
Mar 10, 2026
25.0500
26.7000
24.5400
26.7000
26.7000
490
Mar 9, 2026
25.6500
26.7000
24.6000
26.6700
26.6700
33
Mar 6, 2026
26.7000
26.7000
25.8600
26.2800
26.2800
107
Mar 5, 2026
24.9300
26.7000
24.9300
26.7000
26.7000
263
Mar 4, 2026
26.9700
26.9700
25.2300
26.7000
26.7000
310
Mar 3, 2026
24.5400
26.9700
24.5400
26.9700
26.9700
197
Mar 2, 2026
25.9500
26.9700
25.2900
26.9700
26.9700
280
Feb 27, 2026
25.5300
29.7000
24.5100
27.8100
27.8100
1,620
Feb 26, 2026
24.9300
25.8000
24.3000
25.5300
25.5300
3,603
Feb 25, 2026
25.8300
27.3300
24.0000
26.7000
26.7000
13,603
Feb 24, 2026
27.6600
27.6900
25.3500
27.3600
27.3600
1,050
Feb 23, 2026
27.2400
27.9000
24.9300
27.6900
27.6900
983
Feb 20, 2026
27.9000
28.5900
25.5000
28.1400
28.1400
6,530
Feb 19, 2026
25.2000
37.8000
24.6000
33.0000
33.0000
207,850
Feb 18, 2026
23.7000
25.8000
21.6000
24.6000
24.6000
373
Feb 17, 2026
24.4500
27.0000
24.4200
24.4200
24.4200
623
Feb 13, 2026
24.9600
27.0000
22.5000
24.4200
24.4200
1,700
Feb 12, 2026
31.8000
43.2000
18.0000
27.3000
27.3000
58,017
Feb 11, 2026
31.2000
36.0000
28.4100
29.4000
29.4000
3,063
Feb 10, 2026
26.9700
35.4000
25.5000
30.9000
30.9000
2,360
Feb 9, 2026
26.7300
29.7000
26.7000
29.4000
29.4000
11,127
Feb 6, 2026
24.3000
26.4000
24.3000
26.1600
26.1600
377
Feb 5, 2026
25.2000
26.7000
22.8000
25.8000
25.8000
2,870
Feb 4, 2026
19.4100
28.5000
19.4100
27.0000
27.0000
13,363
Feb 3, 2026
22.0500
22.6500
19.2000
19.2000
19.2000
307
Feb 2, 2026
25.5000
25.5000
23.4000
23.4000
23.4000
563
Jan 30, 2026
24.0000
25.2300
21.9000
24.7500
24.7500
433
Jan 29, 2026
24.6000
27.0000
21.9000
25.1100
25.1100
7,947
Jan 28, 2026
22.8300
24.0000
20.7600
22.2900
22.2900
770
Jan 27, 2026
23.4000
27.0000
15.9600
24.0000
24.0000
3,977
Jan 26, 2026
29.1900
29.1900
22.4100
22.5000
22.5000
1,503
Jan 23, 2026
29.4000
30.0000
27.0000
30.0000
30.0000
397
Jan 22, 2026
28.8000
30.0000
28.8000
29.4000
29.4000
157
Jan 21, 2026
28.5000
28.8600
27.9000
28.8600
28.8600
127
Jan 20, 2026
28.7400
29.7000
28.5000
28.5000
28.5000
127
Jan 16, 2026
29.7000
31.5000
27.4800
29.6700
29.6700
243
Jan 15, 2026
30.9000
31.5000
27.0000
29.7000
29.7000
1,430
Jan 14, 2026
30.9000
32.1000
30.3000
30.3000
30.3000
353
Jan 13, 2026
29.4000
32.2500
29.4000
30.0000
30.0000
250
Jan 12, 2026
32.1000
33.0000
30.0000
30.0000
30.0000
3,203
Jan 9, 2026
33.0000
33.0000
29.7000
29.7000
29.7000
673
Jan 8, 2026
37.3800
37.3800
31.5000
33.0000
33.0000
2,877
Jan 7, 2026
30.9000
36.0000
30.9000
34.8000
34.8000
947
Jan 6, 2026
31.5000
32.1000
31.5000
31.8000
31.8000
1,230
Jan 5, 2026
35.7000
41.4000
30.9000
31.5000
31.5000
1,757
Jan 2, 2026
31.2000
35.4000
30.9000
31.5000
31.5000
3,557
Dec 31, 2025
33.0000
33.0000
30.6000
30.9000
30.9000
187
Dec 30, 2025
35.1000
36.0000
32.9700
33.6000
33.6000
923
Dec 29, 2025
35.1000
35.1000
32.1000
34.2000
34.2000
1,103
Dec 26, 2025
36.0000
36.0000
35.1000
35.1000
35.1000
207
Dec 24, 2025
37.8000
37.8000
34.5000
34.5000
34.5000
380
Dec 23, 2025
38.7000
39.9000
38.2500
38.4000
38.4000
1,480
Dec 22, 2025
38.1000
44.4000
37.5000
38.1000
38.1000
2,610
Dec 19, 2025
39.6000
42.3000
36.9000
38.7000
38.7000
160
Dec 18, 2025
40.5000
40.5000
39.0000
39.0000
39.0000
73
Dec 17, 2025
44.4000
44.4000
40.5000
40.5000
40.5000
103
Dec 16, 2025
39.9000
41.4000
39.9000
41.4000
41.4000
60
Dec 15, 2025
39.9000
41.4000
39.9000
41.4000
41.4000
27
Dec 12, 2025
42.0000
42.0000
42.0000
42.0000
42.0000
30
Dec 11, 2025
42.0000
43.1100
42.0000
42.0000
42.0000
87
Dec 10, 2025
42.0000
42.6000
41.4000
42.0000
42.0000
490
Dec 9, 2025
42.0000
42.3000
42.0000
42.3000
42.3000
240
Dec 8, 2025
42.0000
42.0000
42.0000
42.0000
42.0000
20
Dec 5, 2025
42.9300
43.2000
42.0000
42.0000
42.0000
60
Dec 4, 2025
42.3000
42.3000
42.0000
42.0000
42.0000
43
Dec 3, 2025
42.3000
42.3900
42.0000
42.0000
42.0000
370
Dec 2, 2025
42.0000
42.7500
42.0000
42.4500
42.4500
143
Dec 1, 2025
42.0000
42.0000
42.0000
42.0000
42.0000
287
Nov 28, 2025
43.2000
43.8000
41.4000
41.7000
41.7000
530
Nov 26, 2025
42.0000
42.3000
42.0000
42.0000
42.0000
57
Nov 25, 2025
42.3000
42.9000
42.3000
42.9000
42.9000
67
Nov 24, 2025
42.9000
42.9000
42.0000
42.3000
42.3000
260
Nov 21, 2025
42.6000
42.6000
42.3000
42.3000
42.3000
43
Nov 20, 2025
41.4000
42.3000
41.4000
42.0000
42.0000
60
Nov 19, 2025
42.4500
42.4500
42.0000
42.0000
42.0000
740
Nov 18, 2025
42.6000
42.6000
42.0000
42.0000
42.0000
233
Nov 17, 2025
42.0000
42.0000
42.0000
42.0000
42.0000
13
Nov 14, 2025
41.4000
42.6000
41.4000
42.6000
42.6000
117
Nov 13, 2025
42.2700
42.6000
42.0000
42.0000
42.0000
107
Nov 12, 2025
42.0000
42.0000
42.0000
42.0000
42.0000
23
Nov 11, 2025
43.9800
43.9800
42.0000
42.0000
42.0000
133
Nov 10, 2025
42.0000
43.0800
42.0000
42.1500
42.1500
27
Nov 7, 2025
42.1500
43.2000
42.0000
42.0000
42.0000
243
Nov 6, 2025
43.2000
43.5000
42.3000
42.3000
42.3000
170
Nov 5, 2025
43.2000
44.7000
43.2000
43.2000
43.2000
107
Nov 4, 2025
48.0000
48.0000
44.7000
44.7000
44.7000
267
Nov 3, 2025
48.0000
51.3000
48.0000
48.9300
48.9300
77
Oct 31, 2025
48.6000
48.6000
48.0000
48.0000
48.0000
37
