Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.280	32.280	29.660	30.470	29.179	17,011,025
2022-08-03	33.150	34.070	31.710	31.730	30.386	11,948,723
2022-08-02	34.300	34.650	32.810	33.210	31.803	6,550,811
2022-08-01	34.870	35.050	33.670	34.700	33.230	4,939,251
2022-07-29	35.190	35.640	34.300	34.870	33.393	4,912,000
2022-07-28	34.820	36.100	34.500	35.190	33.700	5,848,406
2022-07-27	33.940	35.500	33.550	34.800	33.326	6,146,951
2022-07-26	34.760	34.770	33.230	34.350	32.895	5,346,997
2022-07-25	34.210	35.500	33.520	34.450	32.991	6,666,913
2022-07-22	34.680	35.680	33.890	34.200	32.751	5,076,589
2022-07-21	35.400	35.960	34.220	34.980	33.498	6,478,639
2022-07-20	35.950	36.350	34.690	35.510	34.006	9,684,179
2022-07-19	32.860	35.850	32.670	35.380	33.882	16,401,336
2022-07-18	31.060	32.990	30.310	32.640	31.258	12,432,650
2022-07-15	34.000	34.300	30.730	31.690	30.348	22,120,747
2022-07-14	33.000	34.340	32.710	34.140	32.694	7,356,600
2022-07-13	33.070	34.200	32.000	33.190	31.784	10,292,740
2022-07-12	33.600	35.500	32.990	33.200	31.794	13,495,510
2022-07-11	33.970	35.050	32.760	33.970	32.531	9,256,316
2022-07-08	34.120	34.570	33.050	34.360	32.905	9,526,070
2022-07-07	33.470	34.500	33.000	34.020	32.579	11,691,040
2022-07-06	31.730	34.390	31.490	33.730	32.301	20,587,046
2022-07-05	31.400	32.360	30.910	31.700	30.357	11,472,888
2022-07-04	30.860	31.350	30.300	30.950	29.639	10,945,627
2022-07-01	29.340	31.990	29.340	31.400	30.070	18,390,210
2022-06-30	28.670	30.200	28.080	29.730	28.471	17,017,045
2022-06-29	28.700	29.650	28.350	28.490	27.283	14,228,815
2022-06-28	27.010	29.630	26.680	29.630	28.375	15,051,641
2022-06-27	28.300	28.300	26.310	26.940	25.799	19,051,931
2022-06-24	28.700	29.200	28.100	28.300	27.101	6,101,001
2022-06-23	28.500	28.800	28.010	28.700	27.484	5,034,314
2022-06-22	29.100	29.850	28.580	28.600	27.389	6,493,054
2022-06-21	29.000	29.100	28.200	29.000	27.772	4,850,340
2022-06-20	27.750	29.700	27.750	29.040	27.810	11,073,019
2022-06-17	27.430	28.000	27.060	27.750	26.575	7,602,812
2022-06-16	26.300	27.780	26.200	27.750	26.575	8,907,609
2022-06-15	27.560	27.880	26.410	26.430	25.311	9,270,789
2022-06-14	27.070	27.590	26.710	27.450	26.287	7,410,268
2022-06-13	27.450	28.000	27.000	27.570	26.402	9,886,858
2022-06-10	26.000	28.000	25.920	27.400	26.240	15,462,332
2022-06-09	25.020	27.410	25.000	25.900	24.803	15,460,116
2022-06-08	24.990	25.460	24.520	24.930	23.874	6,120,600
2022-06-07	26.000	26.180	25.010	25.120	24.056	8,864,513
2022-06-06	25.100	26.140	25.020	26.100	24.995	8,489,854
2022-06-02	24.360	25.470	24.360	25.150	24.085	6,986,121
2022-06-01	24.580	25.150	24.250	24.610	23.568	4,965,750
2022-05-31	24.000	25.300	23.560	24.720	23.673	10,863,736
2022-05-30	23.370	24.480	22.930	24.120	23.098	8,950,677
2022-05-27	24.190	24.190	23.010	23.350	22.361	7,900,923
2022-05-26	24.400	24.500	23.490	24.000	22.984	9,165,225
2022-05-25	23.070	24.740	23.000	24.440	23.405	13,018,311
2022-05-24	23.450	24.280	23.130	23.130	22.150	10,899,061
2022-05-23	23.550	23.620	22.910	23.450	22.457	8,546,550
2022-05-20	22.870	24.520	22.870	23.610	22.610	14,524,156
2022-05-19	22.040	23.340	21.780	22.760	21.796	9,718,703
2022-05-18	23.110	23.950	22.500	22.560	21.605	8,876,000
2022-05-17	22.620	23.500	21.520	23.100	22.122	13,687,651
2022-05-16	23.900	23.900	21.860	22.440	21.490	17,496,586
2022-05-13	22.880	23.700	22.850	23.560	22.562	10,776,954
2022-05-12	22.490	23.200	22.260	22.890	21.921	10,540,664

← NewerPage 18 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.