Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.790	20.670	18.410	20.670	19.795	10,726,469
2022-02-08	19.010	19.150	18.120	18.790	17.994	9,842,963
2022-02-07	20.000	20.230	18.680	19.050	18.243	10,451,601
2022-01-28	19.690	19.900	18.910	19.570	18.741	8,278,350
2022-01-27	20.330	21.020	19.400	19.520	18.693	8,579,524
2022-01-26	20.350	20.740	20.020	20.100	19.249	5,444,400
2022-01-25	20.920	21.230	19.950	20.090	19.239	6,628,762
2022-01-24	20.910	21.060	20.310	20.830	19.948	7,674,450
2022-01-21	20.800	21.350	20.580	20.800	19.919	8,632,587
2022-01-20	21.900	21.920	20.790	20.930	20.044	9,807,785
2022-01-19	22.700	22.700	21.630	21.820	20.896	6,267,219
2022-01-18	22.730	23.260	22.300	22.460	21.509	8,002,720
2022-01-17	22.230	23.430	21.750	22.970	21.997	10,577,252
2022-01-14	22.450	23.000	21.820	22.150	21.212	10,921,900
2022-01-13	23.150	23.470	21.990	22.190	21.250	13,702,665
2022-01-12	23.270	23.630	22.890	23.150	22.170	10,722,404
2022-01-11	24.230	24.240	22.990	23.130	22.150	13,829,351
2022-01-10	24.510	25.100	23.980	24.120	23.098	10,395,575
2022-01-07	26.500	26.500	24.730	24.810	23.759	7,853,900
2022-01-06	25.750	26.250	25.000	26.130	25.023	6,851,003
2022-01-05	26.680	26.680	25.220	25.970	24.870	8,877,400
2022-01-04	27.070	27.400	26.200	26.680	25.550	8,238,174
2021-12-31	27.000	27.960	26.800	26.880	25.742	10,090,171
2021-12-30	26.570	27.720	26.000	27.490	26.326	12,754,275
2021-12-29	29.500	29.700	26.950	27.030	25.885	15,302,278
2021-12-28	27.920	28.850	26.880	28.220	27.025	9,472,648
2021-12-27	27.340	28.190	26.330	27.510	26.345	10,732,773
2021-12-24	28.480	28.940	26.740	26.780	25.646	10,630,390
2021-12-23	28.560	29.400	28.560	28.700	27.484	9,141,430
2021-12-22	28.400	29.500	28.080	28.340	27.140	6,823,266
2021-12-21	28.800	29.490	28.120	28.660	27.446	8,577,052
2021-12-20	29.790	29.960	28.280	28.820	27.599	11,142,423
2021-12-17	30.960	30.960	29.280	29.960	28.691	12,204,096
2021-12-16	30.710	31.250	30.260	30.830	29.524	6,969,251
2021-12-15	31.680	32.570	30.640	31.100	29.783	10,771,758
2021-12-14	33.000	33.440	31.400	31.580	30.242	11,703,508
2021-12-13	32.990	33.100	30.390	32.300	30.932	21,907,075
2021-12-10	29.600	32.540	29.090	32.540	31.162	21,731,435
2021-12-09	30.300	30.470	29.400	29.580	28.327	12,843,061
2021-12-08	30.660	30.660	29.300	30.270	28.988	19,994,075
2021-12-07	32.760	32.760	29.970	30.360	29.074	21,659,478
2021-12-06	33.630	33.760	31.910	32.430	31.056	16,515,044
2021-12-03	33.070	34.590	32.640	33.630	32.206	15,490,266
2021-12-02	35.040	35.040	32.600	33.110	31.708	22,639,446
2021-12-01	32.140	35.200	31.130	35.200	33.709	26,167,141
2021-11-30	31.990	33.880	31.990	32.000	30.645	28,610,369
2021-11-29	28.190	31.830	28.180	31.830	30.482	22,921,743
2021-11-26	27.810	29.360	26.890	28.940	27.714	22,571,482
2021-11-25	28.930	29.410	27.820	28.070	26.881	22,713,928
2021-11-24	30.160	30.650	28.400	29.300	28.059	29,365,459
2021-11-23	28.030	30.590	27.330	30.150	28.873	33,066,818
2021-11-22	27.370	29.660	27.100	28.860	27.638	27,518,613
2021-11-19	26.760	27.900	26.280	27.040	25.895	28,383,795
2021-11-18	26.480	27.080	25.760	25.760	24.669	31,380,723
2021-11-17	24.500	26.380	23.050	26.380	25.263	33,938,428
2021-11-16	24.130	25.640	23.770	23.980	22.964	48,478,647
2021-11-15	22.490	23.390	21.260	23.390	22.399	37,696,736
2021-11-12	20.490	21.490	20.420	21.260	20.360	13,563,010
2021-11-11	20.630	20.830	20.120	20.540	19.670	11,031,212
2021-11-10	20.520	20.770	20.180	20.620	19.747	15,908,279

← NewerPage 20 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.