Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.470	15.670	15.350	15.560	15.050	2,751,329
2023-10-31	15.420	15.650	15.260	15.380	14.876	2,978,300
2023-10-30	15.330	15.510	15.170	15.490	14.982	3,460,623
2023-10-27	14.980	15.460	14.740	15.330	14.827	4,126,201
2023-10-26	15.030	15.070	14.640	14.950	14.460	3,353,500
2023-10-25	15.000	15.500	15.000	15.080	14.586	3,775,641
2023-10-24	14.540	15.060	14.410	14.960	14.469	3,932,788
2023-10-23	15.300	15.310	14.410	14.450	13.976	4,726,150
2023-10-20	15.750	15.900	15.210	15.210	14.711	3,690,373
2023-10-19	16.230	16.230	15.760	15.760	15.243	4,047,784
2023-10-18	16.260	16.340	16.050	16.340	15.804	3,086,800
2023-10-17	16.310	16.420	16.080	16.400	15.862	3,327,549
2023-10-16	16.630	16.680	16.100	16.450	15.911	5,259,580
2023-10-13	16.980	16.980	16.540	16.630	16.085	3,229,918
2023-10-12	16.750	17.070	16.610	17.020	16.462	3,516,600
2023-10-11	16.780	16.930	16.640	16.660	16.114	2,705,900
2023-10-10	16.950	17.080	16.740	16.770	16.220	2,636,652
2023-10-09	17.050	17.170	16.840	16.940	16.385	2,858,900
2023-09-28	17.110	17.240	16.980	17.090	16.530	2,851,490
2023-09-27	16.700	17.480	16.700	17.100	16.539	7,133,353
2023-09-26	16.840	16.930	16.620	16.620	16.075	2,417,747
2023-09-25	16.920	17.070	16.760	16.840	16.288	3,934,688
2023-09-22	17.270	17.630	16.950	17.070	16.510	6,860,023
2023-09-21	16.930	17.150	16.600	16.640	16.094	3,658,155
2023-09-20	17.000	17.090	16.860	16.890	16.336	1,605,680
2023-09-19	17.200	17.210	16.910	16.990	16.433	2,139,200
2023-09-18	17.140	17.480	16.820	17.260	16.694	2,468,765
2023-09-15	17.180	17.280	16.800	17.140	16.578	2,855,215
2023-09-14	17.600	17.700	16.940	17.060	16.501	3,274,185
2023-09-13	17.800	17.920	17.310	17.470	16.897	3,731,855
2023-09-12	18.000	18.130	17.830	17.920	17.332	2,466,249
2023-09-11	17.990	18.200	17.710	18.040	17.448	3,306,511
2023-09-08	18.280	18.420	17.980	18.010	17.419	3,825,653
2023-09-07	19.230	19.290	18.270	18.310	17.710	7,957,930
2023-09-06	18.410	19.360	18.300	19.230	18.599	11,775,189
2023-09-05	18.240	18.520	18.080	18.510	17.903	5,716,651
2023-09-04	17.630	18.330	17.590	18.270	17.671	6,506,542
2023-09-01	17.470	17.670	17.320	17.540	16.965	2,200,178
2023-08-31	17.500	17.700	17.300	17.500	16.926	3,358,361
2023-08-30	17.360	17.950	17.360	17.580	17.004	4,948,158
2023-08-29	16.600	17.570	16.530	17.480	16.907	6,928,519
2023-08-28	17.490	17.590	16.600	16.680	16.133	6,590,849
2023-08-25	16.640	17.110	15.900	16.630	16.085	7,695,437
2023-08-24	17.040	17.300	16.630	17.120	16.559	6,615,556
2023-08-23	17.890	17.900	17.100	17.130	16.568	5,863,900
2023-08-22	18.490	18.550	17.560	18.010	17.419	13,625,818
2023-08-21	17.650	19.140	17.600	18.870	18.251	21,694,654
2023-08-18	17.490	17.750	17.320	17.400	16.829	3,299,645
2023-08-17	17.010	17.620	16.850	17.520	16.946	4,304,450
2023-08-16	17.060	17.320	16.910	17.160	16.597	3,819,262
2023-08-15	17.830	17.840	16.920	17.160	16.597	7,724,664
2023-08-14	18.380	18.560	17.690	17.850	17.265	5,929,343
2023-08-11	19.260	19.260	18.410	18.550	17.942	6,923,300
2023-08-10	18.800	19.420	18.620	19.190	18.561	7,004,221
2023-08-09	19.350	19.420	18.800	18.840	18.222	6,416,412
2023-08-08	18.860	18.950	18.500	18.600	17.990	4,534,332
2023-08-07	18.860	18.980	18.700	18.830	18.213	2,694,932
2023-08-04	18.660	18.960	18.580	18.860	18.242	3,549,001
2023-08-03	18.660	18.800	18.510	18.560	17.951	3,394,514
2023-08-02	18.580	18.950	18.570	18.700	18.087	2,747,618

← NewerPage 13 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.