Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.050	19.070	18.530	18.640	18.029	4,233,814
2023-07-31	18.820	19.180	18.820	18.970	18.348	3,752,100
2023-07-28	18.710	18.900	18.510	18.820	18.203	2,589,700
2023-07-27	19.090	19.150	18.680	18.810	18.193	2,769,500
2023-07-26	19.280	19.280	18.940	19.040	18.416	2,994,983
2023-07-25	18.700	19.340	18.680	19.280	18.648	6,268,917
2023-07-24	18.940	19.000	18.490	18.610	18.000	4,518,599
2023-07-21	18.950	19.090	18.710	18.810	18.193	3,376,782
2023-07-20	19.100	19.280	18.900	19.000	18.377	3,599,300
2023-07-19	19.260	19.350	18.930	19.120	18.493	3,858,823
2023-07-18	19.470	19.470	19.050	19.250	18.619	4,874,029
2023-07-17	19.700	19.700	19.180	19.470	18.832	5,099,335
2023-07-14	20.330	20.330	19.700	19.730	19.083	7,134,925
2023-07-13	20.300	20.550	20.160	20.350	19.683	4,478,501
2023-07-12	20.480	20.680	20.000	20.320	19.654	5,865,910
2023-07-11	20.130	20.510	19.900	20.440	19.770	5,741,564
2023-07-10	20.340	20.480	20.000	20.100	19.441	5,867,689
2023-07-07	20.700	20.850	20.290	20.350	19.683	5,654,273
2023-07-06	21.440	21.440	20.720	20.780	20.099	6,881,698
2023-07-05	21.370	21.700	21.110	21.360	20.660	7,743,189
2023-07-04	21.400	21.780	21.190	21.410	20.708	8,957,327
2023-07-03	21.950	21.980	21.290	21.510	20.805	18,788,259
2023-06-30	19.560	21.570	19.510	21.570	20.863	18,757,967
2023-06-29	19.260	19.770	19.260	19.610	18.967	5,418,100
2023-06-28	19.590	19.730	19.170	19.320	18.686	5,779,806
2023-06-27	19.490	19.940	19.360	19.630	18.986	4,602,553
2023-06-26	19.850	20.050	19.360	19.460	18.822	6,249,401
2023-06-21	20.030	20.860	19.840	19.850	19.199	8,189,155
2023-06-20	20.220	20.260	19.800	20.230	19.373	6,071,969
2023-06-19	20.380	20.520	20.050	20.120	19.268	5,534,624
2023-06-16	20.440	20.720	20.290	20.400	19.536	6,186,692
2023-06-15	19.970	20.530	19.920	20.360	19.498	6,407,738
2023-06-14	20.150	20.370	19.710	20.020	19.172	6,890,200
2023-06-13	20.500	20.660	20.000	20.100	19.249	6,407,304
2023-06-12	21.120	21.200	20.460	20.540	19.670	6,565,599
2023-06-09	21.180	21.340	20.800	21.060	20.168	5,619,868
2023-06-08	21.820	22.060	21.200	21.250	20.350	6,067,922
2023-06-07	21.910	22.370	21.660	22.050	21.116	6,223,767
2023-06-06	22.510	22.520	21.810	21.940	21.011	7,317,796
2023-06-05	22.050	23.140	21.750	22.510	21.557	11,435,433
2023-06-02	22.250	22.350	21.860	21.970	21.040	5,619,684
2023-06-01	22.430	22.750	21.970	22.150	21.212	8,890,963
2023-05-31	23.080	23.120	22.400	22.440	21.490	9,316,874
2023-05-30	22.000	23.700	21.880	23.140	22.160	18,241,357
2023-05-29	22.650	22.790	21.650	22.010	21.078	18,167,497
2023-05-26	22.940	23.600	22.610	22.770	21.806	13,179,138
2023-05-25	22.590	23.870	22.310	22.910	21.940	18,823,978
2023-05-24	22.400	22.890	22.000	22.700	21.739	12,330,045
2023-05-23	22.510	23.080	22.230	22.630	21.672	14,340,987
2023-05-22	21.530	23.350	21.500	22.830	21.863	25,387,060
2023-05-19	20.220	21.380	20.220	21.300	20.398	15,050,298
2023-05-18	20.260	20.590	20.160	20.400	19.536	8,662,352
2023-05-17	20.520	20.950	19.710	20.370	19.507	15,228,184
2023-05-16	19.460	19.990	19.220	19.880	19.038	11,975,241
2023-05-15	18.360	19.510	18.300	19.360	18.540	12,142,772
2023-05-12	18.870	18.950	18.260	18.290	17.515	4,620,500
2023-05-11	18.900	19.290	18.790	18.860	18.061	4,493,451
2023-05-10	18.930	19.250	18.500	18.920	18.119	6,549,727
2023-05-09	19.300	19.320	18.750	18.890	18.090	5,780,315
2023-05-08	19.310	19.680	19.160	19.270	18.454	3,974,277

← NewerPage 14 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.