Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.600	20.730	20.180	20.460	20.189	16,429,666
2025-10-24	19.900	20.580	19.830	20.280	20.011	15,300,234
2025-10-23	19.800	19.900	19.410	19.820	19.558	9,577,886
2025-10-22	20.000	20.300	19.730	19.870	19.607	10,496,699
2025-10-21	20.250	20.350	19.900	20.000	19.735	12,819,640
2025-10-20	19.600	20.250	19.600	20.020	19.755	13,571,285
2025-10-17	20.440	20.610	19.350	19.420	19.163	16,373,400
2025-10-16	20.870	20.870	20.300	20.440	20.169	11,048,201
2025-10-15	20.300	20.870	19.860	20.810	20.534	17,535,281
2025-10-14	21.450	21.560	20.200	20.310	20.041	23,910,146
2025-10-13	20.400	21.370	20.350	21.270	20.988	30,347,266
2025-10-10	22.200	22.830	21.850	21.920	21.630	22,952,693
2025-10-09	22.120	22.630	22.000	22.320	22.024	29,052,375
2025-09-30	21.780	22.350	21.770	22.090	21.797	22,056,045
2025-09-29	21.820	22.030	21.490	21.780	21.492	28,082,731
2025-09-26	22.490	22.490	21.880	21.950	21.659	26,580,532
2025-09-25	22.250	22.960	22.000	22.580	22.281	37,362,544
2025-09-24	22.320	22.450	21.740	22.250	21.955	31,062,753
2025-09-23	22.560	23.230	21.650	22.110	21.817	54,139,626
2025-09-22	20.530	22.520	20.530	22.520	22.222	67,075,329
2025-09-19	20.490	21.000	20.250	20.470	20.199	30,637,823
2025-09-18	20.670	21.650	20.260	20.590	20.317	56,205,867
2025-09-17	19.880	20.220	19.740	20.140	19.873	40,945,541
2025-09-16	19.480	20.050	19.480	19.780	19.518	55,373,618
2025-09-15	18.350	20.120	18.350	19.460	19.202	71,479,910
2025-09-12	18.140	18.450	17.810	18.290	18.048	28,372,555
2025-09-11	17.280	18.230	17.150	18.040	17.801	28,263,714
2025-09-10	17.660	17.830	17.260	17.310	17.081	11,693,524
2025-09-09	17.770	18.020	17.530	17.650	17.416	13,299,422
2025-09-08	17.460	17.780	17.400	17.770	17.535	14,847,483
2025-09-05	16.860	17.450	16.820	17.400	17.170	16,413,103
2025-09-04	17.240	17.570	16.560	16.860	16.637	15,709,098
2025-09-03	17.900	17.980	17.180	17.230	17.002	12,164,472
2025-09-02	18.000	18.060	17.410	17.850	17.614	16,650,079
2025-09-01	17.750	18.200	17.750	17.990	17.752	18,750,474
2025-08-29	17.850	18.230	17.610	17.750	17.515	15,889,039
2025-08-28	17.590	17.790	17.070	17.700	17.466	18,208,752
2025-08-27	18.110	18.260	17.610	17.650	17.416	21,468,873
2025-08-26	18.250	18.260	18.060	18.110	17.870	16,300,280
2025-08-25	18.530	18.550	18.100	18.280	18.038	25,162,631
2025-08-22	18.310	18.490	18.220	18.370	18.127	15,201,527
2025-08-21	18.600	18.950	18.160	18.270	18.028	20,943,050
2025-08-20	18.130	18.610	18.070	18.480	18.235	25,851,936
2025-08-19	18.020	18.370	17.710	18.120	17.880	23,116,328
2025-08-18	18.000	18.230	17.820	18.090	17.850	32,903,209
2025-08-15	17.430	17.650	17.400	17.540	17.308	16,283,825
2025-08-14	17.750	17.800	17.220	17.380	17.150	21,550,615
2025-08-13	17.760	17.850	17.550	17.720	17.485	21,721,879
2025-08-12	17.170	17.980	17.070	17.760	17.525	33,683,125
2025-08-11	16.970	17.470	16.910	17.160	16.933	19,838,801
2025-08-08	16.860	17.100	16.860	16.880	16.656	10,908,309
2025-08-07	17.000	17.090	16.830	16.980	16.755	14,695,542
2025-08-06	16.730	17.100	16.640	17.000	16.775	17,905,682
2025-08-05	16.500	16.750	16.480	16.690	16.469	9,033,700
2025-08-04	16.160	16.490	16.140	16.480	16.262	7,064,912
2025-08-01	16.420	16.480	16.260	16.320	16.104	6,194,990
2025-07-31	16.500	16.670	16.340	16.430	16.212	8,275,592
2025-07-30	16.800	16.810	16.390	16.600	16.380	12,077,821
2025-07-29	16.700	16.950	16.500	16.840	16.617	13,979,061
2025-07-28	16.770	16.860	16.660	16.730	16.508	11,402,300

← NewerPage 5 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.