Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.140	31.280	30.000	30.720	29.419	7,949,038
2022-11-03	28.320	30.500	28.200	30.200	28.921	9,887,063
2022-11-02	27.410	28.880	27.410	28.380	27.178	7,862,957
2022-11-01	27.170	27.750	26.660	27.680	26.508	5,913,239
2022-10-31	27.450	27.780	26.980	27.300	26.144	4,849,337
2022-10-28	28.000	28.130	27.370	27.450	26.287	6,041,947
2022-10-27	28.550	29.540	28.000	28.170	26.977	8,942,288
2022-10-26	29.150	29.200	27.700	28.270	27.073	12,565,564
2022-10-25	27.520	29.480	27.520	29.000	27.772	11,332,287
2022-10-24	28.000	28.700	27.210	27.500	26.335	6,960,950
2022-10-21	27.550	28.200	27.030	27.890	26.709	6,316,858
2022-10-20	28.030	28.030	26.970	27.400	26.240	4,831,363
2022-10-19	27.700	29.260	27.500	28.200	27.006	6,740,897
2022-10-18	27.730	28.200	27.460	27.890	26.709	4,747,734
2022-10-17	27.780	27.780	27.250	27.540	26.374	4,729,744
2022-10-14	26.830	27.870	26.120	27.780	26.603	10,395,010
2022-10-13	27.000	27.500	25.850	26.380	25.263	10,677,140
2022-10-12	25.450	27.500	25.220	27.410	26.249	8,141,958
2022-10-11	24.050	26.270	23.870	25.700	24.612	10,281,062
2022-10-10	25.260	25.330	23.700	23.880	22.869	5,820,850
2022-09-30	25.600	25.850	24.580	25.000	23.941	4,680,698
2022-09-29	25.580	25.770	24.780	25.590	24.506	6,238,122
2022-09-28	26.640	26.920	25.280	25.630	24.544	4,872,104
2022-09-27	26.540	27.010	26.010	26.640	25.512	5,354,761
2022-09-26	26.490	26.760	25.600	26.230	25.119	5,362,124
2022-09-23	26.860	27.400	26.330	26.560	25.435	5,002,300
2022-09-22	26.670	27.850	26.410	26.990	25.847	7,912,606
2022-09-21	26.660	27.650	26.320	26.880	25.742	7,814,938
2022-09-20	25.480	27.200	25.480	26.660	25.531	7,059,600
2022-09-19	25.520	26.200	25.000	25.370	24.295	5,863,098
2022-09-16	25.780	26.340	25.430	25.720	24.631	6,387,027
2022-09-15	27.850	27.900	25.600	25.880	24.784	8,873,003
2022-09-14	27.990	28.270	27.420	27.600	26.431	5,147,111
2022-09-13	27.510	28.560	27.330	28.150	26.958	6,639,937
2022-09-09	28.480	28.870	27.250	27.500	26.335	9,565,142
2022-09-08	28.180	29.680	27.810	28.450	27.245	10,741,475
2022-09-07	28.070	28.620	27.520	27.890	26.709	12,511,801
2022-09-06	29.800	29.850	26.610	28.510	27.302	22,270,701
2022-09-05	28.640	29.700	28.330	29.560	28.308	6,751,072
2022-09-02	28.330	29.240	27.910	28.610	27.398	11,737,315
2022-09-01	31.810	31.990	28.630	28.630	27.417	16,897,338
2022-08-31	33.060	33.170	31.650	31.810	30.463	4,707,775
2022-08-30	34.280	34.300	32.780	33.050	31.650	5,889,366
2022-08-29	32.310	34.500	31.660	34.250	32.799	8,860,746
2022-08-26	32.510	33.760	32.210	32.630	31.248	6,224,750
2022-08-25	33.230	33.410	31.540	32.310	30.942	7,304,212
2022-08-24	34.860	35.190	33.050	33.410	31.995	9,717,404
2022-08-23	34.290	35.950	33.890	35.210	33.719	14,755,476
2022-08-22	31.300	34.310	30.940	34.310	32.857	15,329,600
2022-08-19	31.950	32.100	30.700	31.190	29.869	7,712,824
2022-08-18	31.180	32.450	31.030	31.910	30.558	8,332,164
2022-08-17	31.530	32.230	31.030	31.170	29.850	7,045,500
2022-08-16	30.610	32.400	30.490	31.520	30.185	7,398,001
2022-08-15	30.650	31.700	30.310	30.770	29.467	6,156,700
2022-08-12	30.890	31.660	30.500	30.620	29.323	5,692,301
2022-08-11	32.000	32.300	30.860	30.940	29.630	6,137,062
2022-08-10	31.520	32.290	30.930	31.600	30.262	7,528,213
2022-08-09	31.650	33.500	31.330	31.740	30.396	9,312,871
2022-08-08	29.980	31.630	29.590	31.320	29.993	7,627,983
2022-08-05	30.480	31.160	29.350	30.350	29.065	10,939,813

← NewerPage 17 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.