Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.460	23.200	21.100	22.700	21.739	20,966,490
2022-05-10	19.010	21.090	18.930	21.090	20.197	6,722,159
2022-05-09	19.180	19.380	18.750	19.170	18.358	4,129,200
2022-05-06	18.780	19.880	18.450	19.030	18.224	7,254,846
2022-05-05	17.850	19.410	17.850	19.170	18.358	7,543,767
2022-04-29	17.620	17.910	17.070	17.810	17.056	5,990,050
2022-04-28	17.020	18.050	16.820	17.380	16.644	9,573,814
2022-04-27	15.500	17.130	14.800	17.000	16.280	10,086,890
2022-04-26	16.500	16.730	15.390	15.590	14.930	10,620,434
2022-04-25	18.280	18.300	16.780	16.780	16.069	8,283,503
2022-04-22	19.000	19.090	18.490	18.630	17.841	4,377,944
2022-04-21	19.900	19.900	18.920	19.110	18.301	5,144,920
2022-04-20	20.150	20.440	19.560	19.960	19.115	5,840,877
2022-04-19	19.850	20.670	19.660	20.150	19.297	7,059,911
2022-04-18	19.550	20.000	18.980	19.770	18.933	6,210,365
2022-04-15	19.570	19.690	18.670	19.520	18.693	7,854,350
2022-04-14	19.760	20.170	19.460	19.760	18.923	5,927,695
2022-04-13	19.520	20.300	19.240	19.770	18.933	7,005,701
2022-04-12	19.650	20.270	18.980	19.740	18.904	8,996,750
2022-04-11	21.000	21.010	19.600	19.650	18.818	8,838,447
2022-04-08	21.850	22.190	20.890	21.010	20.120	10,607,451
2022-04-07	22.680	22.840	21.880	21.900	20.972	5,459,855
2022-04-06	23.460	23.460	22.670	22.850	21.882	5,861,701
2022-04-01	22.650	23.850	22.460	23.500	22.505	9,002,802
2022-03-31	23.360	23.400	22.580	22.680	21.719	6,500,105
2022-03-30	23.400	23.700	22.660	23.410	22.419	10,484,739
2022-03-29	23.290	23.500	22.410	23.440	22.447	8,717,324
2022-03-28	22.730	23.780	22.100	23.230	22.246	8,895,501
2022-03-25	23.700	24.250	22.800	22.840	21.873	8,076,777
2022-03-24	24.200	24.470	23.420	23.660	22.658	9,624,900
2022-03-23	24.700	25.470	24.040	24.470	23.434	12,376,505
2022-03-22	24.000	24.700	23.260	24.500	23.462	12,410,265
2022-03-21	22.720	24.500	22.600	24.100	23.079	15,023,370
2022-03-18	22.800	22.990	22.050	22.690	21.729	11,344,500
2022-03-17	22.650	23.800	22.540	23.050	22.074	15,151,650
2022-03-16	22.840	22.840	20.760	22.370	21.423	15,364,964
2022-03-15	23.480	24.020	22.040	22.040	21.107	13,882,702
2022-03-14	23.880	23.900	23.010	23.100	22.122	8,562,850
2022-03-11	24.010	24.170	22.800	23.870	22.859	15,039,850
2022-03-10	25.100	25.680	24.250	24.460	23.424	15,386,345
2022-03-09	23.670	24.380	22.600	24.250	23.223	15,946,501
2022-03-08	24.310	24.650	23.190	23.610	22.610	15,407,500
2022-03-07	25.600	25.880	23.880	24.250	23.223	22,055,212
2022-03-04	26.350	26.930	25.640	25.760	24.669	12,061,302
2022-03-03	26.700	27.600	26.310	26.750	25.617	14,771,805
2022-03-02	25.180	27.400	24.980	26.880	25.742	21,253,917
2022-03-01	24.770	25.550	24.710	25.300	24.228	17,169,884
2022-02-28	23.870	25.470	23.600	25.070	24.008	15,070,959
2022-02-25	24.500	25.000	24.020	24.190	23.165	12,860,633
2022-02-24	24.550	25.050	22.980	24.210	23.185	21,748,134
2022-02-23	24.040	25.160	23.930	24.670	23.625	16,538,820
2022-02-22	24.490	25.570	23.390	24.060	23.041	31,814,478
2022-02-21	22.830	24.490	22.180	24.490	23.453	25,176,339
2022-02-18	21.000	22.500	20.600	22.260	21.317	21,819,492
2022-02-17	20.300	21.720	20.030	21.110	20.216	17,905,000
2022-02-16	20.050	20.780	19.700	20.410	19.546	18,102,142
2022-02-15	19.460	20.450	18.800	19.900	19.057	20,457,391
2022-02-14	18.640	20.200	18.360	19.330	18.511	12,476,451
2022-02-11	19.280	19.280	18.460	18.770	17.975	15,234,800
2022-02-10	20.800	21.560	19.100	19.300	18.483	31,551,349

← NewerPage 19 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.