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:

05 Sep 2025

LAST: 1.540	CHANGE: 0.00	OPEN: 1.570	HIGH: 1.570	ASK: 0.000	VOLUME: 4.6K
LAST: 1.540	CHG(%): 0.00	PREV: 1.540	LOW: 1.530	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	1.570	1.570	1.530	1.540	4.6K
04 Sep 25	1.565	1.596	1.540	1.540	5.3K
03 Sep 25	1.550	1.610	1.550	1.610	3.2K
02 Sep 25	1.680	1.690	1.540	1.580	5K
29 Aug 25	1.630	1.700	1.600	1.670	10.7K
28 Aug 25	1.580	1.660	1.550	1.627	12.8K
27 Aug 25	1.632	1.632	1.610	1.610	3.8K
26 Aug 25	1.612	1.612	1.612	1.612	1.5K
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

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:

TECHNICAL INDICATORS

MA5:	1.59
MA10:	1.60
MA20:	1.60
MA50:	1.67
MA100:	1.22
MA200:	1.06
RSI14:	31.57
WPR14:	-100.00
MTM14:	-0.11
ROC14:	-0.07
ATR:	0.07
Week High:	1.70
Week Low:	1.53
Month High:	1.88
Month Low:	1.30
Year High:	3.03
Year Low:	0.25
Volatility:	35.78

RECENT SPLITS

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