Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.750	19.750	19.110	19.390	18.569	5,578,936
2023-05-04	20.010	20.490	19.710	19.780	18.942	6,636,528
2023-04-28	20.200	20.350	19.900	20.040	19.191	3,707,063
2023-04-27	20.000	20.290	19.880	20.280	19.421	4,701,068
2023-04-26	19.920	20.290	19.800	20.080	19.230	6,813,037
2023-04-25	20.490	20.930	19.430	19.920	19.076	7,417,880
2023-04-24	20.380	20.910	19.970	20.530	19.660	7,115,254
2023-04-21	21.010	21.760	20.630	20.690	19.814	7,950,820
2023-04-20	21.700	21.770	21.010	21.070	20.178	6,832,801
2023-04-19	22.010	22.150	21.500	21.600	20.685	4,632,789
2023-04-18	22.450	22.450	21.960	22.050	21.116	4,138,900
2023-04-17	22.160	22.810	22.030	22.450	21.499	3,860,515
2023-04-14	22.100	22.380	21.910	22.180	21.241	3,698,931
2023-04-13	22.310	22.330	21.880	21.970	21.040	3,682,500
2023-04-12	22.220	22.430	21.930	22.310	21.365	4,371,200
2023-04-11	22.600	22.600	21.600	22.180	21.241	6,783,508
2023-04-10	22.880	23.050	22.430	22.500	21.547	4,387,154
2023-04-07	22.390	23.160	22.390	23.020	22.045	6,263,716
2023-04-06	22.800	22.860	22.270	22.430	21.480	6,369,800
2023-04-04	23.400	23.410	22.600	22.860	21.892	7,872,036
2023-04-03	23.250	23.550	23.010	23.400	22.409	5,165,236
2023-03-31	23.300	23.590	23.130	23.220	22.237	3,910,336
2023-03-30	23.450	23.550	23.120	23.260	22.275	3,522,499
2023-03-29	23.400	23.680	23.380	23.450	22.457	3,299,700
2023-03-28	23.680	23.790	23.360	23.440	22.447	4,593,468
2023-03-27	23.890	24.000	23.450	23.610	22.610	8,252,814
2023-03-24	24.450	24.450	23.870	23.990	22.974	6,032,665
2023-03-23	24.650	24.920	24.270	24.490	23.453	3,823,101
2023-03-22	24.690	25.150	24.400	24.620	23.577	3,990,116
2023-03-21	24.800	24.860	24.450	24.770	23.721	3,537,497
2023-03-20	24.240	25.120	23.580	24.770	23.721	7,153,122
2023-03-17	25.000	25.200	24.000	24.240	23.213	8,375,912
2023-03-16	25.670	25.670	24.800	24.910	23.855	5,068,489
2023-03-15	26.650	26.650	25.500	25.670	24.583	7,245,801
2023-03-14	26.950	26.950	25.970	26.240	25.129	4,572,200
2023-03-13	27.100	27.170	26.500	26.860	25.722	4,817,051
2023-03-10	27.190	27.320	26.610	27.240	26.086	3,140,103
2023-03-09	26.950	27.740	26.870	27.070	25.923	3,521,771
2023-03-08	26.550	27.170	26.460	27.040	25.895	4,194,590
2023-03-07	27.700	27.920	26.400	26.520	25.397	8,299,950
2023-03-06	27.450	27.970	27.300	27.950	26.766	3,597,396
2023-03-03	27.530	27.780	27.230	27.450	26.287	2,191,700
2023-03-02	27.800	28.070	27.360	27.580	26.412	3,315,306
2023-03-01	28.190	28.250	27.830	27.970	26.785	2,197,042
2023-02-28	27.960	28.230	27.670	28.110	26.919	2,740,343
2023-02-27	28.460	28.510	27.860	27.880	26.699	3,281,302
2023-02-24	28.500	28.650	28.110	28.460	27.255	1,822,402
2023-02-23	28.650	28.810	28.210	28.450	27.245	2,569,450
2023-02-22	28.730	28.730	28.240	28.560	27.350	2,570,230
2023-02-21	28.290	28.910	28.260	28.710	27.494	3,251,042
2023-02-20	28.430	28.700	27.950	28.220	27.025	3,972,655
2023-02-17	28.610	28.780	28.310	28.400	27.197	3,552,659
2023-02-16	29.450	29.460	28.320	28.610	27.398	5,133,112
2023-02-15	30.150	30.750	29.190	29.330	28.088	8,164,404
2023-02-14	30.520	30.830	30.180	30.400	29.112	3,635,325
2023-02-13	29.940	30.790	29.500	30.520	29.227	6,148,570
2023-02-10	29.900	29.950	29.330	29.600	28.346	3,706,101
2023-02-09	29.620	29.900	29.300	29.900	28.634	3,372,605
2023-02-08	29.790	30.250	29.660	29.740	28.480	3,012,050
2023-02-07	29.750	29.990	29.200	29.750	28.490	4,311,004

← NewerPage 15 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.