Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.960	16.980	16.730	16.820	16.597	11,303,600
2025-07-24	17.010	17.090	16.900	16.950	16.726	12,949,212
2025-07-23	16.950	17.190	16.850	17.010	16.785	15,400,691
2025-07-22	17.390	17.390	16.850	17.050	16.824	20,501,250
2025-07-21	16.890	17.330	16.800	17.270	17.041	27,532,549
2025-07-18	16.520	16.630	16.430	16.600	16.380	12,196,502
2025-07-17	16.410	16.570	16.300	16.520	16.301	13,082,157
2025-07-16	16.390	16.470	16.260	16.410	16.193	11,175,007
2025-07-15	16.400	16.450	16.160	16.320	16.104	12,000,859
2025-07-14	16.090	16.480	16.090	16.400	16.183	18,397,132
2025-07-11	15.880	16.130	15.880	16.060	15.847	9,467,449
2025-07-10	15.950	16.040	15.880	15.970	15.759	7,118,959
2025-07-09	16.130	16.240	15.940	15.990	15.778	10,368,935
2025-07-08	15.820	16.090	15.730	16.080	15.867	11,835,975
2025-07-07	15.770	15.800	15.620	15.800	15.591	6,549,879
2025-07-04	16.040	16.040	15.740	15.740	15.532	11,905,287
2025-07-03	16.080	16.250	16.010	16.140	15.778	7,600,520
2025-07-02	16.350	16.350	15.990	16.050	15.690	13,654,826
2025-07-01	16.440	16.700	16.100	16.420	16.052	18,332,651
2025-06-30	16.550	16.610	16.380	16.430	16.062	17,401,294
2025-06-27	16.260	16.580	16.250	16.510	16.140	19,685,150
2025-06-26	16.140	16.380	15.830	16.150	15.788	25,413,751
2025-06-25	16.320	16.490	16.230	16.470	16.101	9,094,615
2025-06-24	15.940	16.340	15.880	16.320	15.954	9,778,603
2025-06-23	15.800	15.890	15.600	15.840	15.485	6,131,632
2025-06-20	16.010	16.220	15.810	15.820	15.465	6,886,700
2025-06-19	16.120	16.590	15.900	16.090	15.729	11,998,219
2025-06-18	16.190	16.270	16.030	16.210	15.847	4,784,401
2025-06-17	16.260	16.420	16.150	16.270	15.905	5,805,838
2025-06-16	15.980	16.380	15.930	16.230	15.866	6,820,976
2025-06-13	16.340	16.340	15.990	16.040	15.681	8,275,771
2025-06-12	16.500	16.520	16.320	16.330	15.964	6,622,546
2025-06-11	16.540	16.740	16.510	16.540	16.169	6,838,426
2025-06-10	16.940	16.990	16.300	16.530	16.160	13,117,151
2025-06-09	16.650	17.150	16.630	17.000	16.619	11,950,211
2025-06-06	16.850	16.900	16.610	16.680	16.306	7,650,871
2025-06-05	16.750	17.220	16.610	16.910	16.531	12,504,195
2025-06-04	16.650	16.830	16.650	16.690	16.316	7,527,140
2025-06-03	16.470	16.850	16.400	16.760	16.384	7,001,500
2025-05-30	17.100	17.150	16.610	16.670	16.296	11,091,263
2025-05-29	16.900	17.300	16.800	17.190	16.805	10,458,143
2025-05-28	17.330	17.490	16.860	17.010	16.629	14,231,390
2025-05-27	17.120	17.850	16.960	17.500	17.108	20,497,878
2025-05-26	16.900	17.120	16.780	17.120	16.736	10,005,285
2025-05-23	17.490	17.500	17.000	17.010	16.629	13,259,892
2025-05-22	17.750	17.900	17.310	17.350	16.961	12,478,700
2025-05-21	17.940	17.950	17.650	17.760	17.362	11,404,306
2025-05-20	17.850	18.030	17.730	17.950	17.548	13,537,814
2025-05-19	17.890	18.050	17.480	17.870	17.469	15,767,302
2025-05-16	17.820	18.360	17.820	17.910	17.509	22,313,297
2025-05-15	18.300	19.000	17.900	18.020	17.616	33,275,966
2025-05-14	18.320	18.460	18.080	18.240	17.831	17,793,587
2025-05-13	19.020	19.040	18.310	18.360	17.948	31,698,608
2025-05-12	19.090	19.230	18.760	18.920	18.496	29,644,485
2025-05-09	18.800	19.460	18.580	18.770	18.349	33,057,303
2025-05-08	18.670	19.380	18.320	19.020	18.594	59,158,967
2025-05-07	18.400	19.110	18.030	18.670	18.252	71,350,344
2025-05-06	18.920	18.920	18.350	18.380	17.968	83,716,973
2025-04-30	15.640	17.200	15.640	17.200	16.815	26,304,532
2025-04-29	15.400	15.740	15.250	15.640	15.289	8,026,705

← NewerPage 6 of 21 · 1,219 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.