Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.400	30.000	29.180	29.750	28.490	4,216,713
2023-02-03	29.070	29.540	29.000	29.400	28.155	4,586,229
2023-02-02	29.340	30.090	29.110	29.120	27.887	7,550,929
2023-02-01	28.920	29.490	28.800	29.330	28.088	5,630,034
2023-01-31	28.020	29.150	28.020	28.910	27.686	6,121,912
2023-01-30	27.830	28.500	27.830	28.200	27.006	5,683,525
2023-01-20	27.660	27.950	27.420	27.830	26.651	4,804,662
2023-01-19	26.940	27.950	26.400	27.720	26.546	8,215,419
2023-01-18	26.090	26.090	25.670	25.900	24.803	1,662,001
2023-01-17	26.260	26.430	25.800	26.010	24.908	2,844,878
2023-01-16	25.940	26.290	25.510	26.160	25.052	3,344,900
2023-01-13	26.560	26.580	25.600	25.880	24.784	3,954,192
2023-01-12	26.600	26.890	26.210	26.450	25.330	2,282,531
2023-01-11	26.950	27.120	26.520	26.600	25.473	4,164,343
2023-01-10	25.570	27.300	25.440	27.030	25.885	8,052,474
2023-01-09	25.750	26.160	25.510	25.570	24.487	3,607,432
2023-01-06	25.930	26.360	25.810	26.080	24.975	3,641,672
2023-01-05	25.400	25.990	25.350	25.860	24.765	2,965,218
2023-01-04	25.650	26.040	25.170	25.400	24.324	3,607,853
2023-01-03	25.000	25.660	24.700	25.500	24.420	3,375,939
2022-12-30	24.940	25.280	24.860	25.000	23.941	1,445,809
2022-12-29	24.810	25.280	24.810	24.920	23.865	1,641,871
2022-12-28	25.030	25.610	24.900	25.060	23.999	2,211,952
2022-12-27	24.930	25.750	24.820	25.280	24.209	3,028,655
2022-12-26	23.950	25.030	23.850	24.930	23.874	3,389,039
2022-12-23	24.200	24.250	23.510	23.960	22.945	2,465,929
2022-12-22	24.990	25.080	24.120	24.300	23.271	3,205,428
2022-12-21	25.480	25.480	24.530	24.990	23.932	3,889,250
2022-12-20	25.330	25.450	25.000	25.320	24.248	2,198,612
2022-12-19	25.790	26.070	25.000	25.350	24.276	4,225,874
2022-12-16	25.980	26.090	25.380	25.760	24.669	3,303,886
2022-12-15	26.460	26.800	25.710	26.140	25.033	4,330,002
2022-12-14	25.880	26.490	25.810	26.060	24.956	1,932,535
2022-12-13	26.480	26.740	25.700	25.890	24.793	4,374,688
2022-12-12	26.450	26.680	26.170	26.530	25.406	3,182,977
2022-12-09	27.060	27.140	26.170	26.650	25.521	5,847,056
2022-12-08	27.550	27.550	26.930	27.060	25.914	3,384,221
2022-12-07	27.320	27.790	26.900	27.600	26.431	5,233,120
2022-12-06	27.150	27.340	26.750	27.150	26.000	4,260,660
2022-12-05	27.940	28.000	27.110	27.380	26.220	4,535,870
2022-12-02	27.640	28.310	27.470	27.940	26.757	3,986,058
2022-12-01	27.970	28.190	26.720	27.670	26.498	8,086,892
2022-11-30	28.600	28.680	27.410	27.890	26.709	6,470,836
2022-11-29	27.660	29.040	27.660	28.710	27.494	5,927,155
2022-11-28	27.770	27.790	27.200	27.520	26.354	2,796,368
2022-11-25	28.720	28.720	27.630	27.990	26.805	4,897,316
2022-11-24	28.580	29.060	28.170	28.850	27.628	3,698,510
2022-11-23	28.140	28.500	27.500	28.410	27.207	4,046,347
2022-11-22	28.770	28.770	27.870	28.140	26.948	4,421,957
2022-11-21	28.740	29.070	28.160	28.830	27.609	4,562,127
2022-11-18	29.020	29.380	28.580	28.740	27.523	3,889,665
2022-11-17	29.400	29.400	28.380	29.020	27.791	4,836,029
2022-11-16	29.740	29.800	29.090	29.440	28.193	4,035,506
2022-11-15	29.300	29.950	29.000	29.830	28.567	4,317,141
2022-11-14	30.650	30.650	28.900	29.300	28.059	7,350,085
2022-11-11	32.100	32.500	29.400	30.700	29.400	11,008,251
2022-11-10	31.010	32.350	31.000	31.530	30.195	7,838,941
2022-11-09	30.180	32.950	30.180	31.290	29.965	12,171,684
2022-11-08	30.290	30.440	29.650	30.190	28.911	5,004,519
2022-11-07	30.370	30.940	30.050	30.300	29.017	4,761,127

← NewerPage 16 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.