Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.860	13.170	12.800	13.110	13.110	7,283,053
2026-07-22	13.380	13.410	12.830	12.880	12.880	11,419,780
2026-07-21	13.160	13.560	12.970	13.450	13.450	10,096,675
2026-07-20	13.250	13.480	12.870	13.170	13.170	9,120,801
2026-07-17	13.960	14.050	13.140	13.190	13.190	9,293,528
2026-07-16	13.660	14.140	13.600	13.970	13.970	8,019,801
2026-07-15	13.760	14.030	13.600	13.810	13.810	6,465,762
2026-07-14	13.850	13.970	13.440	13.730	13.730	9,008,723
2026-07-13	14.680	14.730	13.860	13.860	13.860	11,122,342
2026-07-10	14.500	15.090	14.460	14.790	14.790	11,136,400
2026-07-09	14.460	14.630	14.010	14.580	14.580	8,586,475
2026-07-08	14.860	14.910	14.400	14.480	14.480	9,180,056
2026-07-07	15.550	15.800	15.050	15.100	14.900	9,949,013
2026-07-06	15.840	16.160	15.580	15.610	15.403	12,625,619
2026-07-03	15.820	16.140	15.440	15.860	15.650	16,110,385
2026-07-02	15.870	16.100	15.550	15.600	15.393	15,259,265
2026-07-01	14.900	16.060	14.820	15.870	15.660	21,296,631
2026-06-30	14.030	14.790	13.900	14.710	14.515	13,588,937
2026-06-29	13.810	14.400	13.800	14.030	13.844	13,100,290
2026-06-26	14.300	14.330	13.780	13.800	13.617	10,127,899
2026-06-25	14.570	14.660	14.200	14.340	14.150	9,564,916
2026-06-24	14.600	14.740	14.060	14.620	14.426	11,236,888
2026-06-23	14.430	14.970	14.370	14.500	14.308	9,088,127
2026-06-22	14.880	14.910	14.000	14.540	14.347	14,771,360
2026-06-18	14.780	15.120	14.620	14.930	14.732	7,594,684
2026-06-17	15.260	15.340	14.700	14.840	14.643	9,770,412
2026-06-16	15.250	15.470	15.050	15.360	15.157	7,043,186
2026-06-15	15.000	15.330	15.000	15.310	15.107	7,935,200
2026-06-12	14.980	15.120	14.770	14.890	14.693	8,851,128
2026-06-11	15.050	15.170	14.620	14.800	14.604	8,583,387
2026-06-10	15.850	15.940	14.980	15.200	14.999	10,507,940
2026-06-09	15.960	16.000	15.670	16.000	15.788	6,122,101
2026-06-08	15.890	16.370	15.670	15.850	15.640	8,877,852
2026-06-05	15.930	16.540	15.370	16.320	16.104	15,249,210
2026-06-04	16.040	16.290	15.860	15.980	15.768	8,890,172
2026-06-03	16.040	16.240	15.760	15.870	15.660	11,170,412
2026-06-02	16.660	16.750	15.870	15.900	15.689	12,240,136
2026-06-01	16.520	16.920	16.520	16.600	16.380	9,444,881
2026-05-29	17.900	17.900	16.880	16.940	16.716	15,164,655
2026-05-28	17.640	17.970	17.460	17.920	17.683	11,245,988
2026-05-27	18.450	18.540	17.670	17.690	17.456	14,667,436
2026-05-26	18.550	18.950	18.280	18.620	18.373	14,607,973
2026-05-25	18.440	18.640	18.220	18.470	18.225	9,722,274
2026-05-22	18.260	18.490	18.080	18.390	18.146	10,828,657
2026-05-21	18.620	18.900	18.200	18.200	17.959	17,466,295
2026-05-20	18.980	18.980	18.500	18.620	18.373	13,330,739
2026-05-19	19.280	19.300	18.780	19.050	18.798	16,911,223
2026-05-18	18.630	19.180	18.450	19.180	18.926	24,765,170
2026-05-15	18.210	18.880	18.080	18.610	18.364	19,115,728
2026-05-14	18.580	18.660	18.210	18.220	17.979	12,793,152
2026-05-13	17.940	18.560	17.780	18.500	18.255	14,830,503
2026-05-12	18.340	18.340	17.930	18.020	17.781	10,955,100
2026-05-11	18.400	18.540	18.270	18.370	18.127	14,895,554
2026-05-08	18.030	18.320	17.930	18.290	18.048	13,735,464
2026-05-07	18.190	18.250	18.000	18.090	17.850	13,156,100
2026-05-06	17.960	18.250	17.960	18.090	17.850	11,846,531
2026-04-30	17.600	18.280	17.600	17.810	17.574	10,608,303
2026-04-29	16.950	17.430	16.940	17.380	17.150	6,137,075
2026-04-28	17.390	17.450	16.950	17.070	16.844	8,224,379
2026-04-27	17.300	17.510	17.150	17.460	17.229	7,294,037

← NewerPage 2 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.