Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.450	13.890	13.220	13.390	13.090	18,639,046
2024-10-29	13.230	14.380	13.220	13.680	13.373	27,937,856
2024-10-28	13.080	13.190	12.810	13.110	12.816	17,804,052
2024-10-25	13.060	13.650	13.000	13.580	13.276	10,879,186
2024-10-24	13.440	13.470	13.000	13.060	12.767	6,047,628
2024-10-23	13.420	13.570	13.300	13.360	13.061	8,576,600
2024-10-22	13.180	13.500	12.850	13.450	13.149	13,572,725
2024-10-21	13.360	13.580	13.100	13.220	12.924	13,439,705
2024-10-18	12.620	13.480	12.530	13.110	12.816	10,397,178
2024-10-17	12.830	13.060	12.610	12.620	12.337	4,727,184
2024-10-16	12.780	12.980	12.560	12.700	12.415	5,440,200
2024-10-15	13.090	13.300	12.780	12.790	12.503	6,657,528
2024-10-14	12.800	13.170	12.600	13.130	12.836	6,776,824
2024-10-11	13.570	13.570	12.610	12.800	12.513	7,605,211
2024-10-10	13.790	14.300	13.570	13.580	13.276	10,115,018
2024-10-09	15.030	15.030	13.750	13.780	13.471	12,254,628
2024-10-08	15.100	15.100	14.100	15.020	14.683	18,179,510
2024-09-30	13.290	13.730	13.180	13.730	13.422	13,080,081
2024-09-27	11.850	12.660	11.850	12.480	12.200	8,027,710
2024-09-26	11.170	11.700	11.140	11.680	11.418	5,757,210
2024-09-25	11.250	11.470	11.170	11.200	10.949	5,986,000
2024-09-24	10.750	11.150	10.720	11.140	10.890	6,013,567
2024-09-23	10.690	10.860	10.620	10.680	10.441	1,775,200
2024-09-20	10.820	10.910	10.580	10.690	10.450	2,758,300
2024-09-19	10.590	10.950	10.540	10.850	10.607	3,022,600
2024-09-18	10.780	10.780	10.370	10.590	10.353	3,037,466
2024-09-13	11.020	11.080	10.660	10.670	10.431	2,407,511
2024-09-12	11.020	11.340	10.920	11.000	10.753	2,864,317
2024-09-11	10.970	11.070	10.890	11.010	10.763	2,035,301
2024-09-10	10.790	11.000	10.650	10.960	10.714	2,967,916
2024-09-09	10.860	10.930	10.670	10.770	10.529	2,203,301
2024-09-06	11.290	11.300	10.840	10.850	10.607	2,779,300
2024-09-05	11.210	11.390	11.200	11.270	11.017	1,683,702
2024-09-04	11.150	11.340	11.060	11.230	10.978	2,440,800
2024-09-03	11.080	11.350	11.080	11.230	10.978	2,693,000
2024-09-02	11.470	11.560	11.160	11.170	10.920	2,973,800
2024-08-30	11.260	11.600	11.130	11.470	11.213	4,198,807
2024-08-29	10.840	11.300	10.800	11.230	10.978	4,406,800
2024-08-28	10.640	10.900	10.640	10.820	10.578	2,386,000
2024-08-27	10.960	11.020	10.620	10.690	10.450	3,204,800
2024-08-26	10.920	11.220	10.910	10.960	10.714	2,821,500
2024-08-23	11.010	11.120	10.920	10.970	10.724	2,089,300
2024-08-22	11.220	11.280	10.960	10.990	10.744	3,009,342
2024-08-21	11.210	11.350	11.100	11.220	10.969	2,059,700
2024-08-20	11.560	11.640	11.170	11.220	10.969	3,652,501
2024-08-19	11.870	12.030	11.520	11.550	11.291	4,325,220
2024-08-16	12.260	12.260	11.880	11.880	11.614	2,912,243
2024-08-15	11.930	12.280	11.720	12.100	11.829	3,984,600
2024-08-14	12.300	12.370	12.020	12.040	11.770	2,471,101
2024-08-13	12.140	12.300	12.080	12.260	11.985	2,215,500
2024-08-12	12.510	12.570	12.030	12.190	11.917	6,602,833
2024-08-09	12.930	13.100	12.820	12.830	12.542	3,308,900
2024-08-08	12.900	13.100	12.750	12.970	12.679	4,514,100
2024-08-07	12.900	13.090	12.790	13.020	12.728	3,433,715
2024-08-06	12.700	12.990	12.630	12.900	12.611	3,064,050
2024-08-05	12.820	13.080	12.550	12.550	12.269	3,911,250
2024-08-02	12.980	13.170	12.830	12.840	12.552	2,948,251
2024-08-01	12.900	13.220	12.880	13.070	12.777	3,782,667
2024-07-31	12.750	13.000	12.550	12.990	12.699	5,288,254
2024-07-30	12.370	12.720	12.330	12.700	12.415	3,285,289

← NewerPage 9 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.