Zhejiang Jinggong Science Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	20.520	20.770	20.180	20.620	19.747	15,908,279
2021-11-09	19.850	21.030	19.850	20.580	19.708	23,442,219
2021-11-08	18.610	20.170	18.600	19.810	18.971	24,823,369
2021-11-05	18.500	19.660	17.820	18.790	17.994	34,273,033
2021-11-04	16.560	18.290	16.490	18.290	17.515	19,043,947
2021-11-03	16.810	16.960	16.280	16.630	15.926	7,956,700
2021-11-02	17.500	17.620	16.550	16.860	16.146	9,899,000
2021-11-01	17.550	18.060	17.310	17.570	16.826	9,798,610
2021-10-29	16.470	17.670	16.430	17.560	16.816	15,433,757
2021-10-28	17.000	17.200	16.060	16.550	15.849	10,288,713
2021-10-27	16.970	17.230	16.950	17.120	16.395	5,844,038
2021-10-26	17.120	17.240	16.800	16.970	16.251	8,444,600
2021-10-25	16.960	17.600	16.880	17.200	16.472	10,406,852
2021-10-22	18.540	18.560	16.900	17.020	16.299	18,857,618
2021-10-21	18.600	19.150	18.410	18.420	17.640	10,431,995
2021-10-20	17.620	19.280	17.200	18.860	18.061	17,219,755
2021-10-19	17.420	18.250	17.170	17.880	17.123	13,870,291
2021-10-18	17.040	17.790	16.580	17.280	16.548	11,395,987
2021-10-15	17.180	17.470	16.830	17.200	16.472	9,615,217
2021-10-14	16.540	17.580	16.140	17.400	16.663	16,458,400

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.