Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.210	17.500	16.820	16.820	16.443	10,816,600
2025-01-22	17.380	17.430	16.900	16.980	16.599	10,107,500
2025-01-21	17.400	17.590	17.240	17.450	17.059	9,139,500
2025-01-20	17.460	17.620	17.240	17.330	16.942	9,290,550
2025-01-17	17.250	17.620	17.100	17.280	16.893	11,541,440
2025-01-16	17.380	17.560	16.900	17.300	16.912	19,664,912
2025-01-15	17.140	17.860	16.810	17.390	17.000	22,398,994
2025-01-14	16.020	17.170	15.910	17.040	16.658	19,618,485
2025-01-13	15.360	16.320	15.150	15.960	15.602	14,813,904
2025-01-10	16.000	16.340	15.660	15.660	15.309	13,078,600
2025-01-09	15.520	16.410	15.450	16.070	15.710	16,775,403
2025-01-08	15.480	15.980	14.810	15.700	15.348	15,185,544
2025-01-07	15.160	15.610	15.100	15.540	15.192	9,352,741
2025-01-06	15.070	15.430	14.800	15.160	14.820	8,908,647
2025-01-03	16.010	16.100	15.130	15.180	14.840	12,976,029
2025-01-02	16.500	16.750	15.780	15.970	15.612	14,157,939
2024-12-31	17.370	17.400	16.470	16.500	16.130	11,915,940
2024-12-30	17.300	17.520	16.900	17.370	16.981	8,695,500
2024-12-27	17.400	17.610	17.120	17.310	16.922	10,406,903
2024-12-26	17.470	17.740	17.340	17.460	17.069	9,752,503
2024-12-25	17.830	17.900	16.970	17.460	17.069	15,677,735
2024-12-24	17.990	18.200	17.580	17.830	17.430	12,165,603
2024-12-23	19.020	19.160	17.750	17.780	17.382	17,028,801
2024-12-20	18.220	19.040	18.200	18.730	18.310	22,477,896
2024-12-19	18.160	18.370	17.880	18.090	17.685	14,114,802
2024-12-18	18.860	18.990	18.190	18.370	17.958	17,105,596
2024-12-17	19.010	19.630	18.770	18.860	18.437	18,209,789
2024-12-16	20.210	20.590	19.060	19.260	18.828	32,851,326
2024-12-13	21.150	21.250	20.180	20.220	19.767	38,284,484
2024-12-12	21.120	22.640	20.800	21.350	20.871	48,678,363
2024-12-11	20.490	21.700	20.300	21.230	20.754	53,456,366
2024-12-10	19.900	21.100	19.310	21.100	20.627	65,900,094
2024-12-09	18.550	19.590	18.550	19.180	18.750	35,242,430
2024-12-06	19.230	19.230	18.280	18.690	18.271	35,220,571
2024-12-05	19.620	20.200	19.100	19.330	18.897	45,640,294
2024-12-04	22.880	22.880	19.890	20.110	19.659	70,930,777
2024-12-03	21.120	21.120	21.120	21.120	20.647	10,466,396
2024-12-02	18.640	19.940	18.640	19.200	18.770	53,654,092
2024-11-29	18.000	19.330	17.870	18.660	18.242	67,439,197
2024-11-28	17.860	18.990	17.860	18.990	18.564	79,898,458
2024-11-27	15.500	17.260	15.410	17.260	16.873	49,923,920
2024-11-26	16.660	16.720	15.600	15.690	15.338	41,973,610
2024-11-25	15.300	16.830	15.050	16.830	16.453	61,341,803
2024-11-22	16.660	17.200	15.270	15.300	14.957	62,654,146
2024-11-21	18.000	18.230	16.360	16.590	16.218	87,792,297
2024-11-20	15.350	16.570	15.300	16.570	16.199	36,733,630
2024-11-19	13.560	15.060	13.560	15.060	14.722	35,186,096
2024-11-18	13.450	14.120	13.220	13.690	13.383	15,013,494
2024-11-15	13.790	13.960	13.360	13.380	13.080	8,300,492
2024-11-14	14.190	14.280	13.740	13.790	13.481	7,587,292
2024-11-13	14.060	14.280	13.620	14.190	13.872	11,059,907
2024-11-12	14.290	14.480	13.900	14.030	13.716	13,883,789
2024-11-11	13.630	14.450	13.630	14.290	13.970	18,940,114
2024-11-08	13.710	13.890	13.580	13.630	13.325	13,873,627
2024-11-07	13.180	13.530	13.150	13.520	13.217	10,255,593
2024-11-06	13.570	13.790	13.280	13.350	13.051	14,216,200
2024-11-05	13.020	13.390	12.950	13.340	13.041	11,541,949
2024-11-04	12.690	13.140	12.650	13.020	12.728	9,094,979
2024-11-01	13.290	13.440	12.660	12.690	12.406	12,851,046
2024-10-31	13.250	13.460	13.060	13.290	12.992	15,817,566

← NewerPage 8 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.