Zhejiang Jinggong Science Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.010 | 14.300 | 13.790 | 13.890 | 13.435 | 6,982,511 |
| 2024-04-29 | 13.270 | 13.880 | 13.220 | 13.820 | 13.367 | 7,368,002 |
| 2024-04-26 | 12.800 | 13.450 | 12.770 | 13.270 | 12.835 | 6,736,329 |
| 2024-04-25 | 13.200 | 13.270 | 12.770 | 12.800 | 12.380 | 7,591,605 |
| 2024-04-24 | 13.180 | 13.400 | 13.130 | 13.300 | 12.864 | 4,911,925 |
| 2024-04-23 | 13.280 | 13.520 | 13.090 | 13.190 | 12.758 | 4,688,400 |
| 2024-04-22 | 13.000 | 13.380 | 12.890 | 13.270 | 12.835 | 4,881,300 |
| 2024-04-19 | 13.000 | 13.380 | 12.980 | 13.200 | 12.767 | 5,934,000 |
| 2024-04-18 | 12.880 | 13.590 | 12.710 | 13.200 | 12.767 | 8,148,087 |
| 2024-04-17 | 12.200 | 12.960 | 12.200 | 12.950 | 12.525 | 7,278,366 |
| 2024-04-16 | 13.000 | 13.000 | 12.080 | 12.080 | 11.684 | 7,736,051 |
| 2024-04-15 | 13.490 | 13.580 | 12.800 | 13.020 | 12.593 | 6,143,000 |
| 2024-04-12 | 13.810 | 13.900 | 13.350 | 13.420 | 12.980 | 4,779,702 |
| 2024-04-11 | 13.760 | 14.070 | 13.600 | 13.790 | 13.338 | 4,445,431 |
| 2024-04-10 | 14.010 | 14.240 | 13.600 | 13.910 | 13.454 | 6,686,647 |
| 2024-04-09 | 13.840 | 14.240 | 13.760 | 13.980 | 13.522 | 4,607,807 |
| 2024-04-08 | 14.450 | 14.450 | 13.820 | 13.860 | 13.406 | 8,946,907 |
| 2024-04-03 | 14.900 | 14.940 | 14.380 | 14.470 | 13.996 | 7,417,192 |
| 2024-04-02 | 14.940 | 15.410 | 14.500 | 15.030 | 14.537 | 10,047,380 |
| 2024-04-01 | 15.000 | 15.260 | 14.860 | 15.090 | 14.595 | 7,373,238 |
| 2024-03-29 | 15.040 | 15.400 | 14.800 | 14.980 | 14.489 | 5,857,063 |
| 2024-03-28 | 14.360 | 15.320 | 14.360 | 15.060 | 14.566 | 13,140,691 |
| 2024-03-27 | 15.020 | 15.050 | 14.280 | 14.330 | 13.860 | 9,921,551 |
| 2024-03-26 | 15.410 | 15.590 | 14.880 | 15.050 | 14.557 | 16,396,258 |
| 2024-03-25 | 16.080 | 17.190 | 15.700 | 15.700 | 15.185 | 20,920,039 |
| 2024-03-22 | 16.360 | 17.250 | 16.100 | 16.600 | 16.056 | 32,889,365 |
| 2024-03-21 | 15.180 | 16.560 | 15.130 | 16.130 | 15.601 | 24,280,991 |
| 2024-03-20 | 14.930 | 15.450 | 14.930 | 15.300 | 14.798 | 12,007,547 |
| 2024-03-19 | 15.270 | 15.290 | 14.850 | 14.850 | 14.363 | 13,618,084 |
| 2024-03-18 | 15.150 | 15.890 | 14.850 | 15.480 | 14.972 | 19,405,052 |
| 2024-03-15 | 15.000 | 15.320 | 14.760 | 15.110 | 14.615 | 18,765,772 |
| 2024-03-14 | 14.300 | 15.690 | 14.010 | 15.480 | 14.972 | 29,699,151 |
| 2024-03-13 | 14.140 | 15.350 | 13.640 | 14.750 | 14.266 | 32,468,809 |
| 2024-03-12 | 12.700 | 13.950 | 12.530 | 13.950 | 13.493 | 16,807,601 |
| 2024-03-11 | 12.310 | 12.700 | 12.300 | 12.680 | 12.264 | 5,103,129 |
| 2024-03-08 | 12.310 | 12.470 | 12.170 | 12.370 | 11.964 | 3,439,129 |
| 2024-03-07 | 12.590 | 12.730 | 12.290 | 12.310 | 11.906 | 4,974,950 |
| 2024-03-06 | 12.030 | 12.580 | 12.030 | 12.400 | 11.993 | 5,138,844 |
| 2024-03-05 | 12.260 | 12.320 | 12.060 | 12.120 | 11.723 | 4,865,426 |
| 2024-03-04 | 12.470 | 12.600 | 12.110 | 12.350 | 11.945 | 6,278,050 |
| 2024-03-01 | 12.450 | 12.800 | 12.340 | 12.500 | 12.090 | 7,256,519 |
| 2024-02-29 | 11.750 | 12.320 | 11.670 | 12.300 | 11.897 | 7,604,550 |
| 2024-02-28 | 12.600 | 12.960 | 11.840 | 11.870 | 11.481 | 10,615,593 |
| 2024-02-27 | 12.000 | 12.510 | 11.960 | 12.510 | 12.100 | 7,357,806 |
| 2024-02-26 | 12.000 | 12.410 | 11.740 | 12.170 | 11.771 | 9,591,450 |
| 2024-02-23 | 11.330 | 11.700 | 11.310 | 11.650 | 11.268 | 6,879,100 |
| 2024-02-22 | 11.210 | 11.450 | 11.150 | 11.330 | 10.959 | 5,407,503 |
| 2024-02-21 | 11.000 | 11.630 | 10.950 | 11.250 | 10.881 | 9,395,051 |
| 2024-02-20 | 11.200 | 11.240 | 10.820 | 11.180 | 10.813 | 7,899,612 |
| 2024-02-19 | 11.300 | 11.620 | 11.100 | 11.290 | 10.920 | 14,263,378 |
| 2024-02-08 | 10.020 | 10.910 | 9.950 | 10.910 | 10.552 | 5,294,101 |
| 2024-02-07 | 9.480 | 10.170 | 9.320 | 9.920 | 9.595 | 9,888,915 |
| 2024-02-06 | 8.820 | 9.570 | 8.480 | 9.370 | 9.063 | 10,277,255 |
| 2024-02-05 | 9.790 | 9.880 | 8.900 | 8.960 | 8.666 | 10,332,143 |
| 2024-02-02 | 10.490 | 10.850 | 9.500 | 9.890 | 9.566 | 8,016,785 |
| 2024-02-01 | 10.710 | 10.880 | 10.370 | 10.550 | 10.204 | 5,614,048 |
| 2024-01-31 | 11.380 | 11.550 | 10.730 | 10.920 | 10.562 | 5,535,686 |
| 2024-01-30 | 11.820 | 12.020 | 11.350 | 11.400 | 11.026 | 4,237,119 |
| 2024-01-29 | 12.500 | 12.500 | 11.910 | 11.950 | 11.558 | 4,092,900 |
| 2024-01-26 | 12.690 | 12.710 | 12.400 | 12.440 | 12.032 | 3,700,720 |
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.