Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.500	17.660	17.200	17.300	17.071	7,036,765
2026-04-23	18.010	18.050	17.520	17.650	17.416	9,388,000
2026-04-22	17.850	18.040	17.730	18.010	17.772	8,636,366
2026-04-21	18.000	18.070	17.700	17.880	17.643	7,765,221
2026-04-20	17.880	18.050	17.700	17.990	17.752	12,338,400
2026-04-17	18.100	18.330	17.950	18.250	18.008	7,211,100
2026-04-16	18.100	18.180	17.920	18.150	17.910	5,868,692
2026-04-15	18.300	18.350	18.010	18.040	17.801	6,827,722
2026-04-14	18.100	18.200	17.990	18.200	17.959	7,961,012
2026-04-13	17.680	17.950	17.680	17.900	17.663	5,598,366
2026-04-10	17.600	17.900	17.600	17.770	17.535	6,862,396
2026-04-09	17.620	17.670	17.400	17.480	17.249	7,394,400
2026-04-08	17.200	17.800	17.200	17.790	17.554	11,109,751
2026-04-07	16.860	17.070	16.770	16.850	16.627	4,974,305
2026-04-03	17.070	17.150	16.700	16.750	16.528	6,013,401
2026-04-02	17.490	17.520	16.910	17.070	16.844	8,066,000
2026-04-01	17.610	17.700	17.360	17.570	17.337	7,017,500
2026-03-31	17.430	17.780	17.240	17.260	17.031	8,017,037
2026-03-30	17.370	17.480	17.060	17.390	17.160	6,931,042
2026-03-27	17.170	17.680	17.110	17.580	17.347	7,189,908
2026-03-26	17.880	17.910	17.340	17.410	17.179	7,362,200
2026-03-25	17.690	17.990	17.690	17.910	17.673	7,850,781
2026-03-24	17.690	17.770	17.200	17.650	17.416	8,638,200
2026-03-23	17.830	18.200	17.130	17.340	17.110	12,431,432
2026-03-20	18.810	18.960	17.930	17.930	17.693	12,252,900
2026-03-19	19.160	19.270	18.710	18.820	18.571	11,105,032
2026-03-18	19.800	19.810	19.260	19.570	19.311	14,760,895
2026-03-17	19.630	20.100	19.470	20.010	19.745	19,008,820
2026-03-16	19.320	19.880	19.150	19.570	19.311	10,410,495
2026-03-13	19.680	19.880	19.480	19.580	19.321	15,942,795
2026-03-12	20.800	21.200	20.040	20.100	19.834	29,063,173
2026-03-11	19.620	19.950	19.560	19.700	19.439	10,320,390
2026-03-10	19.370	19.580	19.290	19.550	19.291	8,384,228
2026-03-09	18.990	19.190	18.450	19.030	18.778	10,472,525
2026-03-06	19.170	19.440	19.100	19.340	19.084	6,313,246
2026-03-05	19.280	19.500	19.120	19.230	18.975	10,545,413
2026-03-04	18.800	19.290	18.700	18.930	18.679	10,801,946
2026-03-03	20.210	20.380	18.950	19.040	18.788	17,045,158
2026-03-02	20.430	20.660	20.100	20.180	19.913	13,626,343
2026-02-27	20.700	20.850	20.620	20.820	20.544	9,575,067
2026-02-26	20.840	20.900	20.570	20.800	20.525	9,709,617
2026-02-25	20.700	21.020	20.660	20.850	20.574	12,881,772
2026-02-24	20.600	20.730	20.430	20.660	20.386	11,969,400
2026-02-13	20.320	20.500	20.260	20.270	20.002	9,232,436
2026-02-12	20.420	20.550	20.200	20.440	20.169	9,848,625
2026-02-11	20.440	20.700	20.370	20.450	20.179	10,325,726
2026-02-10	20.530	20.630	20.420	20.490	20.219	10,963,421
2026-02-09	20.570	20.660	20.390	20.570	20.298	9,966,603
2026-02-06	20.000	20.460	19.860	20.280	20.011	10,513,150
2026-02-05	20.600	20.620	20.040	20.200	19.933	12,157,228
2026-02-04	20.480	20.600	20.280	20.570	20.298	10,451,921
2026-02-03	20.200	20.640	20.080	20.600	20.327	17,337,219
2026-02-02	20.560	20.750	19.950	19.980	19.715	14,139,820
2026-01-30	20.680	20.930	19.960	20.590	20.317	17,410,741
2026-01-29	21.630	21.640	20.700	20.830	20.554	22,938,761
2026-01-28	22.350	22.530	21.550	21.690	21.403	23,831,148
2026-01-27	22.600	22.650	21.780	22.480	22.182	18,946,303
2026-01-26	23.580	23.740	22.460	22.600	22.301	28,005,839
2026-01-23	23.020	23.750	23.020	23.580	23.268	30,979,394
2026-01-22	23.000	23.290	22.850	22.980	22.676	17,862,245

← NewerPage 3 of 5 · 243 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.