Zhejiang Jinggong Science Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.190	13.680	12.780	13.630	13.630	11,983,859
2026-10-22	13.330	13.600	13.270	13.390	13.390	9,662,057
2026-10-21	13.140	13.380	13.140	13.230	13.230	5,975,661
2026-10-20	13.060	13.230	12.980	13.140	13.140	5,002,100
2026-10-19	13.030	13.170	12.890	13.070	13.070	6,427,200
2026-10-16	12.520	13.190	12.400	12.910	12.910	8,932,860
2026-10-15	12.650	12.760	12.290	12.290	12.290	6,082,129
2026-10-14	12.950	13.100	12.800	12.830	12.830	3,579,400
2026-10-13	13.080	13.110	12.730	12.990	12.990	5,590,700
2026-10-12	13.180	13.270	13.040	13.140	13.140	2,904,600
2026-10-09	12.930	13.230	12.740	13.190	13.190	6,597,398
2026-10-08	13.210	13.350	12.900	12.990	12.990	4,650,000
2026-09-30	13.500	13.520	13.150	13.210	13.210	3,408,780
2026-09-29	13.090	13.330	13.040	13.290	13.290	3,468,106
2026-09-28	13.500	13.550	13.020	13.110	13.110	6,139,400
2026-09-24	13.490	13.760	13.430	13.560	13.560	5,514,312
2026-09-23	13.490	13.600	13.380	13.490	13.490	3,711,001
2026-09-22	13.540	13.620	13.440	13.480	13.480	4,907,408
2026-09-21	13.320	13.590	13.320	13.530	13.530	6,106,747
2026-09-18	13.230	13.410	13.200	13.320	13.320	4,602,100
2026-09-17	13.220	13.340	13.090	13.120	13.120	3,626,096
2026-09-16	13.070	13.330	12.970	13.260	13.260	4,574,400
2026-09-15	13.210	13.300	13.080	13.100	13.100	4,301,361
2026-09-14	13.320	13.500	13.220	13.260	13.260	5,326,692
2026-09-11	13.650	13.680	13.250	13.390	13.390	8,040,100
2026-09-10	13.850	13.980	13.670	13.750	13.750	5,273,364
2026-09-09	14.050	14.130	13.830	13.930	13.930	7,278,700
2026-09-08	14.290	14.320	14.000	14.030	14.030	10,301,201
2026-09-07	13.510	14.470	13.500	14.290	14.290	20,177,742
2026-09-04	13.360	13.850	13.300	13.500	13.500	10,548,626
2026-09-03	13.350	13.450	13.220	13.240	13.240	3,275,204
2026-09-02	13.380	13.400	13.200	13.350	13.350	4,197,711
2026-09-01	13.560	13.560	13.340	13.450	13.450	4,767,700
2026-08-31	13.320	13.600	13.260	13.560	13.560	4,956,977
2026-08-28	13.370	13.540	13.330	13.440	13.440	3,788,630
2026-08-27	13.220	13.370	13.110	13.370	13.370	4,657,830
2026-08-26	13.240	13.470	13.120	13.230	13.230	5,291,056
2026-08-25	12.850	13.220	12.780	13.180	13.180	5,239,756
2026-08-24	13.190	13.260	12.770	12.860	12.860	5,361,954
2026-08-21	13.130	13.250	12.930	13.150	13.150	4,601,912
2026-08-20	13.290	13.380	13.080	13.260	13.260	5,798,567
2026-08-19	13.900	13.950	13.030	13.070	13.070	9,950,210
2026-08-18	14.000	14.060	13.820	14.000	14.000	6,531,700
2026-08-17	13.800	14.050	13.650	14.050	14.050	6,288,755
2026-08-14	13.780	13.900	13.710	13.800	13.800	4,925,300
2026-08-13	14.010	14.060	13.760	13.760	13.760	5,325,900
2026-08-12	13.950	14.050	13.870	13.970	13.970	5,018,729
2026-08-11	14.180	14.350	13.880	13.940	13.940	6,531,300
2026-08-10	13.850	14.090	13.640	14.040	14.040	7,209,377
2026-08-07	13.850	13.850	13.580	13.820	13.820	6,686,704
2026-08-06	13.800	14.000	13.690	13.840	13.840	7,083,992
2026-08-05	13.910	13.990	13.770	13.900	13.900	7,642,542
2026-08-04	13.750	13.870	13.640	13.790	13.790	6,031,721
2026-08-03	13.490	13.750	13.410	13.690	13.690	7,038,755
2026-07-31	13.380	13.620	13.320	13.400	13.400	7,902,431
2026-07-30	13.200	13.450	12.980	13.120	13.120	8,404,437
2026-07-29	12.940	13.330	12.820	13.310	13.310	9,391,001
2026-07-28	12.820	13.100	12.750	12.950	12.950	5,556,418
2026-07-27	12.610	12.910	12.610	12.900	12.900	5,939,833
2026-07-24	13.000	13.050	12.670	12.670	12.670	6,581,253

Page 1 of 3 · 121 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.