Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.970	16.050	15.370	15.430	15.084	12,143,448
2025-04-25	16.120	16.380	16.000	16.130	15.768	7,578,744
2025-04-24	16.600	16.600	16.010	16.060	15.700	10,059,772
2025-04-23	16.400	16.650	16.330	16.590	16.218	11,495,149
2025-04-22	16.400	16.480	16.250	16.250	15.886	8,161,650
2025-04-21	15.970	16.500	15.800	16.420	16.052	11,970,090
2025-04-18	15.810	16.000	15.630	16.000	15.641	8,772,203
2025-04-17	16.300	16.470	16.000	16.000	15.641	11,812,972
2025-04-16	16.290	16.880	16.100	16.420	16.052	18,406,503
2025-04-15	16.400	16.600	16.050	16.270	15.905	9,228,700
2025-04-14	16.340	16.850	16.300	16.500	16.130	14,229,020
2025-04-11	15.680	16.460	15.680	16.130	15.768	14,377,741
2025-04-10	16.010	16.610	16.000	16.090	15.729	21,219,600
2025-04-09	14.730	16.160	14.220	15.890	15.534	30,893,143
2025-04-08	17.130	17.480	15.430	15.800	15.446	37,761,139
2025-04-07	17.120	18.450	17.120	17.120	16.736	40,831,158
2025-04-03	18.880	19.580	18.550	19.020	18.594	69,752,013
2025-04-02	16.260	17.880	16.220	17.880	17.479	24,536,783
2025-04-01	16.170	16.430	16.170	16.250	15.886	4,661,442
2025-03-31	16.400	16.400	15.880	16.130	15.768	7,322,211
2025-03-28	16.720	16.940	16.440	16.460	16.091	5,309,191
2025-03-27	17.010	17.060	16.530	16.810	16.433	6,896,001
2025-03-26	17.110	17.420	16.960	17.140	16.756	5,803,402
2025-03-25	17.110	17.750	17.010	17.110	16.727	7,402,090
2025-03-24	17.690	17.850	16.790	17.110	16.727	13,170,067
2025-03-21	18.050	18.680	17.840	17.860	17.460	14,599,811
2025-03-20	18.030	18.580	17.900	18.150	17.743	13,917,833
2025-03-19	18.300	18.480	18.000	18.130	17.724	13,026,148
2025-03-18	17.810	19.200	17.710	18.540	18.124	19,713,098
2025-03-17	17.900	17.980	17.700	17.800	17.401	6,934,576
2025-03-14	17.880	18.100	17.500	17.900	17.499	8,997,904
2025-03-13	18.220	18.280	17.520	17.690	17.294	10,625,528
2025-03-12	18.530	18.610	18.230	18.280	17.870	10,642,205
2025-03-11	18.220	18.630	18.100	18.440	18.027	9,126,113
2025-03-10	18.300	18.680	18.300	18.480	18.066	12,649,276
2025-03-07	18.400	18.780	18.200	18.290	17.880	11,932,377
2025-03-06	18.640	18.700	18.470	18.560	18.144	13,141,115
2025-03-05	18.440	18.620	18.160	18.530	18.115	10,355,601
2025-03-04	17.790	18.710	17.660	18.540	18.124	12,922,751
2025-03-03	18.250	18.480	17.770	17.890	17.489	11,760,800
2025-02-28	19.280	19.310	18.010	18.070	17.665	20,330,500
2025-02-27	19.250	19.570	18.840	19.310	18.877	27,559,552
2025-02-26	18.840	19.650	18.840	19.290	18.858	24,427,264
2025-02-25	18.710	19.150	18.620	18.840	18.418	13,747,600
2025-02-24	19.380	19.550	18.710	19.040	18.613	21,093,989
2025-02-21	18.930	19.390	18.690	19.160	18.731	25,629,763
2025-02-20	18.860	19.200	18.600	18.940	18.515	27,870,765
2025-02-19	17.720	18.950	17.650	18.910	18.486	31,064,503
2025-02-18	18.140	18.350	17.620	17.820	17.421	13,311,363
2025-02-17	18.480	18.480	17.930	18.200	17.792	16,589,981
2025-02-14	18.260	18.660	17.870	18.350	17.939	21,313,488
2025-02-13	18.750	18.810	18.240	18.370	17.958	19,004,802
2025-02-12	17.630	18.830	17.450	18.640	18.222	32,153,570
2025-02-11	17.750	17.750	17.420	17.680	17.284	12,308,007
2025-02-10	18.000	18.120	17.430	17.840	17.440	19,702,831
2025-02-07	17.360	18.160	17.210	17.850	17.450	26,017,701
2025-02-06	16.110	17.350	16.060	17.260	16.873	18,189,094
2025-02-05	16.000	16.370	15.810	16.180	15.817	10,171,509
2025-01-27	16.600	16.600	15.510	15.780	15.426	18,130,964
2025-01-24	16.760	17.000	16.710	16.840	16.463	10,398,655

← NewerPage 7 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.