Zhejiang Jinggong Science Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.450	12.550	12.280	12.500	12.220	2,909,900
2024-07-26	12.200	12.480	12.150	12.410	12.132	2,335,500
2024-07-25	12.000	12.320	11.940	12.140	11.868	2,254,400
2024-07-24	12.260	12.370	11.930	12.040	11.770	2,987,450
2024-07-23	12.630	12.710	12.240	12.260	11.985	2,152,500
2024-07-22	12.570	12.840	12.570	12.710	12.425	2,143,300
2024-07-19	12.600	12.850	12.400	12.680	12.396	3,442,200
2024-07-18	12.370	12.600	12.120	12.470	12.191	3,896,700
2024-07-17	12.550	12.590	12.350	12.380	12.103	3,036,900
2024-07-16	12.450	12.630	12.350	12.570	12.288	2,359,100
2024-07-15	12.850	12.850	12.380	12.500	12.220	2,917,900
2024-07-12	13.210	13.230	12.680	12.790	12.503	4,558,300
2024-07-11	12.500	13.150	12.500	13.140	12.846	6,224,519
2024-07-10	12.200	12.510	12.110	12.280	12.005	3,104,885
2024-07-09	12.100	12.330	11.910	12.260	11.985	4,544,846
2024-07-08	12.660	12.710	12.070	12.110	11.839	4,014,300
2024-07-05	12.470	12.910	12.230	12.710	12.425	3,519,719
2024-07-04	12.760	12.950	12.380	12.490	12.210	3,245,801
2024-07-03	13.150	13.150	12.740	12.830	12.542	3,408,500
2024-07-02	13.480	13.480	13.040	13.130	12.836	3,305,804
2024-07-01	13.410	13.560	13.140	13.380	13.080	3,638,984
2024-06-28	13.290	13.800	13.290	13.420	13.119	4,009,300
2024-06-27	13.770	13.810	13.340	13.340	13.041	4,063,900
2024-06-26	13.240	13.880	13.140	13.870	13.559	5,293,912
2024-06-25	13.380	13.590	13.140	13.360	13.061	6,211,200
2024-06-24	14.370	14.470	13.420	13.450	13.149	7,180,500
2024-06-21	13.800	14.350	13.760	14.180	13.862	7,422,309
2024-06-20	14.170	14.400	13.810	13.830	13.520	6,303,767
2024-06-19	14.210	14.480	13.750	14.190	13.872	10,787,620
2024-06-18	13.870	14.230	13.800	14.130	13.667	7,218,669
2024-06-17	12.930	14.180	12.850	13.830	13.377	10,413,101
2024-06-14	13.010	13.090	12.700	12.930	12.506	4,212,819
2024-06-13	13.110	13.230	13.040	13.090	12.661	3,034,400
2024-06-12	12.970	13.200	12.890	13.130	12.699	3,063,700
2024-06-11	12.600	12.910	12.430	12.890	12.467	3,217,037
2024-06-07	12.680	12.850	12.500	12.710	12.293	4,012,000
2024-06-06	13.130	13.200	12.450	12.680	12.264	6,129,193
2024-06-05	13.080	13.320	13.080	13.090	12.661	2,408,600
2024-06-04	13.280	13.340	13.030	13.250	12.816	3,853,400
2024-06-03	13.800	13.800	13.160	13.280	12.845	5,323,201
2024-05-31	13.630	13.930	13.630	13.760	13.309	3,004,200
2024-05-30	13.630	13.870	13.490	13.760	13.309	4,254,442
2024-05-29	13.600	13.980	13.550	13.630	13.183	3,286,991
2024-05-28	13.790	13.900	13.610	13.630	13.183	3,288,900
2024-05-27	13.940	14.020	13.420	13.840	13.386	5,191,400
2024-05-24	14.000	14.290	13.830	13.850	13.396	4,296,365
2024-05-23	14.620	14.620	14.100	14.110	13.647	5,612,900
2024-05-22	14.400	14.730	14.300	14.680	14.199	4,773,965
2024-05-21	14.610	14.680	14.360	14.430	13.957	4,894,200
2024-05-20	14.980	15.050	14.660	14.720	14.237	7,554,550
2024-05-17	14.420	15.180	14.220	14.880	14.392	14,133,001
2024-05-16	14.400	14.950	14.280	14.340	13.870	7,268,500
2024-05-15	14.440	14.900	14.200	14.450	13.976	9,422,219
2024-05-14	14.210	14.600	14.180	14.440	13.967	5,372,700
2024-05-13	14.690	14.690	14.140	14.220	13.754	7,424,658
2024-05-10	15.320	15.330	14.650	14.700	14.218	9,728,400
2024-05-09	15.120	15.240	14.790	15.210	14.711	11,291,300
2024-05-08	14.380	15.350	14.160	15.280	14.779	19,532,697
2024-05-07	14.140	14.400	14.040	14.280	13.812	4,883,200
2024-05-06	14.160	14.340	14.140	14.140	13.676	6,535,715

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2000 CNY
2025-07-04	0.1500 CNY
2024-06-19	0.1500 CNY
2023-06-21	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.