Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.760	23.140	22.640	22.990	22.686	19,541,268
2026-01-20	23.000	23.660	22.720	22.960	22.656	26,486,124
2026-01-19	22.680	23.230	22.680	23.010	22.705	27,666,058
2026-01-16	22.100	22.940	21.960	22.680	22.380	26,663,014
2026-01-15	22.000	22.280	21.700	21.890	21.600	17,682,533
2026-01-14	22.610	22.970	21.880	22.080	21.788	34,566,203
2026-01-13	23.690	23.690	22.560	22.610	22.311	33,104,705
2026-01-12	23.520	24.080	23.040	23.780	23.465	46,928,565
2026-01-09	23.460	23.790	23.180	23.340	23.031	35,191,574
2026-01-08	23.400	23.850	22.900	23.450	23.139	31,716,573
2026-01-07	23.500	23.720	23.270	23.470	23.159	24,428,730
2026-01-06	24.000	24.000	23.500	23.720	23.406	31,569,881
2026-01-05	23.590	24.690	23.170	24.190	23.870	41,852,852
2025-12-31	23.550	23.620	22.800	23.160	22.853	25,764,881
2025-12-30	23.200	23.830	22.770	23.440	23.130	47,693,561
2025-12-29	21.950	23.650	21.770	23.300	22.991	48,153,546
2025-12-26	21.890	22.180	21.600	21.800	21.511	19,464,659
2025-12-25	21.100	21.950	21.060	21.880	21.590	22,163,650
2025-12-24	20.550	21.450	20.420	21.050	20.771	16,482,125
2025-12-23	20.850	20.930	20.400	20.510	20.238	13,275,052
2025-12-22	21.200	21.200	20.690	20.890	20.613	15,634,477
2025-12-19	20.940	21.420	20.760	20.980	20.702	12,190,429
2025-12-18	20.850	21.320	20.720	20.960	20.682	11,371,201
2025-12-17	20.930	21.180	20.280	21.020	20.742	16,462,276
2025-12-16	22.000	22.000	20.600	20.820	20.544	25,136,937
2025-12-15	21.890	22.560	21.610	22.260	21.965	27,218,196
2025-12-12	21.940	22.080	21.220	21.750	21.462	18,261,836
2025-12-11	22.340	22.400	21.930	21.950	21.659	12,566,568
2025-12-10	22.500	22.620	21.900	22.320	22.024	15,731,343
2025-12-09	22.560	22.800	22.020	22.390	22.093	19,330,461
2025-12-08	22.300	23.240	21.950	22.730	22.429	29,713,986
2025-12-05	21.510	21.980	21.380	21.850	21.561	18,912,120
2025-12-04	22.610	22.860	21.130	21.380	21.097	40,343,995
2025-12-03	22.120	22.850	22.010	22.500	22.202	31,177,535
2025-12-02	21.060	22.220	20.900	22.010	21.719	33,104,549
2025-12-01	19.950	21.180	19.920	21.080	20.801	30,234,029
2025-11-28	19.630	19.920	19.410	19.760	19.498	12,175,342
2025-11-27	19.810	20.080	19.550	19.630	19.370	13,760,555
2025-11-26	19.830	20.180	19.530	19.930	19.666	13,677,968
2025-11-25	20.260	20.650	19.830	19.930	19.666	21,569,615
2025-11-24	20.450	20.680	19.600	20.000	19.735	18,659,710
2025-11-21	21.060	21.500	20.100	20.160	19.893	30,135,785
2025-11-20	23.300	23.520	20.970	21.390	21.107	53,595,094
2025-11-19	24.140	25.050	23.140	23.300	22.991	45,187,307
2025-11-18	22.800	24.600	22.630	23.880	23.564	60,033,169
2025-11-17	22.280	22.980	22.160	22.430	22.133	24,987,311
2025-11-14	22.080	22.840	21.670	22.280	21.985	23,819,057
2025-11-13	22.000	22.950	21.820	22.280	21.985	21,705,638
2025-11-12	22.930	22.940	21.900	22.020	21.728	28,625,504
2025-11-11	22.940	23.550	22.710	23.100	22.794	34,260,352
2025-11-10	21.460	23.200	21.460	22.880	22.577	40,880,245
2025-11-07	21.790	21.890	21.200	21.390	21.107	26,184,817
2025-11-06	22.140	22.420	21.870	22.010	21.719	26,418,539
2025-11-05	20.620	22.220	20.510	21.890	21.600	31,388,680
2025-11-04	21.500	21.500	20.770	20.950	20.673	20,894,544
2025-11-03	20.730	21.550	20.610	21.540	21.255	33,995,222
2025-10-31	20.590	21.080	19.990	20.540	20.268	23,349,448
2025-10-30	21.490	21.690	20.660	21.130	20.850	29,587,240
2025-10-29	20.720	21.590	20.640	21.390	21.107	24,924,492
2025-10-28	20.450	21.220	20.350	20.710	20.436	21,467,981

← NewerPage 4 of 5 · 242 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.