Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.370	12.730	12.060	12.700	12.284	4,940,168
2024-01-24	12.290	12.480	11.810	12.270	11.868	4,437,618
2024-01-23	12.060	12.500	11.820	12.250	11.848	5,699,376
2024-01-22	13.100	13.110	11.980	12.030	11.636	6,462,096
2024-01-19	13.180	13.530	13.100	13.100	12.670	3,619,891
2024-01-18	13.330	13.480	12.830	13.250	12.816	5,934,052
2024-01-17	13.920	13.960	13.280	13.370	12.932	4,243,318
2024-01-16	13.880	14.260	13.750	14.000	13.541	4,380,575
2024-01-15	14.390	14.390	13.850	13.930	13.473	4,877,500
2024-01-12	14.200	14.700	14.200	14.380	13.908	7,224,889
2024-01-11	14.070	14.550	13.650	14.370	13.899	10,432,651
2024-01-10	14.080	14.380	13.830	14.100	13.638	3,494,900
2024-01-09	13.930	14.550	13.820	14.080	13.618	4,585,193
2024-01-08	14.340	14.430	13.900	13.930	13.473	3,811,600
2024-01-05	14.690	14.910	14.310	14.380	13.908	2,910,914
2024-01-04	14.860	15.090	14.680	14.760	14.276	3,543,900
2024-01-03	15.110	15.220	14.830	14.990	14.498	3,900,800
2024-01-02	15.190	15.390	15.110	15.200	14.702	3,245,500
2023-12-29	15.140	15.280	15.040	15.280	14.779	5,500,999
2023-12-28	14.110	15.280	14.060	15.150	14.653	9,328,955
2023-12-27	14.210	14.310	14.000	14.130	13.667	2,154,701
2023-12-26	14.300	14.350	13.990	14.120	13.657	2,272,601
2023-12-25	14.420	14.520	14.280	14.350	13.879	2,619,076
2023-12-22	14.400	14.620	14.160	14.480	14.005	4,002,400
2023-12-21	14.210	14.500	13.970	14.340	13.870	4,880,806
2023-12-20	14.500	14.630	14.210	14.240	13.773	2,498,100
2023-12-19	14.500	14.680	14.430	14.540	14.063	3,073,501
2023-12-18	14.640	14.650	14.370	14.410	13.937	3,026,800
2023-12-15	14.700	14.900	14.540	14.630	14.150	2,484,800
2023-12-14	14.910	15.200	14.660	14.660	14.179	2,771,820
2023-12-13	15.010	15.070	14.820	14.820	14.334	2,290,882
2023-12-12	15.010	15.200	14.860	15.010	14.518	2,082,100
2023-12-11	14.800	15.110	14.560	15.010	14.518	2,940,072
2023-12-08	14.970	15.110	14.860	14.860	14.373	2,419,301
2023-12-07	15.050	15.080	14.770	14.970	14.479	2,215,101
2023-12-06	14.960	15.340	14.940	15.050	14.557	2,503,901
2023-12-05	15.480	15.480	15.000	15.000	14.508	2,914,200
2023-12-04	15.590	15.610	15.330	15.400	14.895	2,323,855
2023-12-01	15.660	15.660	15.370	15.480	14.972	2,557,900
2023-11-30	15.680	15.890	15.480	15.660	15.147	2,594,000
2023-11-29	15.850	16.020	15.660	15.820	15.301	1,981,900
2023-11-28	15.760	16.030	15.560	15.890	15.369	2,899,589
2023-11-27	15.800	15.880	15.470	15.760	15.243	3,398,299
2023-11-24	16.080	16.200	15.800	15.800	15.282	2,837,260
2023-11-23	16.010	16.370	16.010	16.200	15.669	3,006,031
2023-11-22	16.410	16.600	16.190	16.190	15.659	2,820,887
2023-11-21	16.610	16.780	16.510	16.550	16.007	3,644,394
2023-11-20	16.480	16.690	16.210	16.670	16.123	3,720,894
2023-11-17	16.240	16.530	16.110	16.430	15.891	2,451,069
2023-11-16	16.520	16.530	16.240	16.240	15.707	2,331,708
2023-11-15	16.430	16.580	16.430	16.520	15.978	2,885,706
2023-11-14	16.410	16.490	16.230	16.370	15.833	2,248,805
2023-11-13	16.350	16.440	16.190	16.360	15.824	2,584,695
2023-11-10	16.420	16.420	16.110	16.200	15.669	2,479,400
2023-11-09	16.590	16.600	16.340	16.380	15.843	2,538,000
2023-11-08	16.540	16.750	16.370	16.490	15.949	3,280,400
2023-11-07	16.390	16.640	16.320	16.530	15.988	3,364,065
2023-11-06	16.080	16.520	16.010	16.430	15.891	3,784,102
2023-11-03	15.500	16.070	15.430	15.960	15.437	4,351,401
2023-11-02	15.500	15.700	15.320	15.360	14.856	2,302,700

← NewerPage 12 of 21 · 1,212 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.