Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.580 | 3.690 | 3.470 | 3.690 | 3.690 | 37,186,783 |
| 2026-10-22 | 3.660 | 3.710 | 3.610 | 3.610 | 3.610 | 25,432,189 |
| 2026-10-21 | 3.750 | 3.770 | 3.650 | 3.660 | 3.660 | 31,211,100 |
| 2026-10-20 | 3.700 | 3.770 | 3.700 | 3.740 | 3.740 | 19,621,910 |
| 2026-10-19 | 3.680 | 3.740 | 3.650 | 3.720 | 3.720 | 22,775,179 |
| 2026-10-16 | 3.720 | 3.760 | 3.680 | 3.700 | 3.700 | 26,569,100 |
| 2026-10-15 | 3.710 | 3.750 | 3.660 | 3.670 | 3.670 | 24,631,424 |
| 2026-10-14 | 3.830 | 3.850 | 3.770 | 3.790 | 3.790 | 21,803,312 |
| 2026-10-13 | 3.820 | 3.880 | 3.750 | 3.850 | 3.850 | 27,772,699 |
| 2026-10-12 | 3.940 | 3.960 | 3.850 | 3.860 | 3.860 | 21,785,713 |
| 2026-10-09 | 3.890 | 3.970 | 3.810 | 3.950 | 3.950 | 29,661,400 |
| 2026-10-08 | 3.950 | 3.990 | 3.860 | 3.900 | 3.900 | 23,378,654 |
| 2026-09-30 | 3.970 | 4.020 | 3.940 | 3.950 | 3.950 | 17,202,045 |
| 2026-09-29 | 3.940 | 4.000 | 3.930 | 3.950 | 3.950 | 17,593,023 |
| 2026-09-28 | 4.000 | 4.000 | 3.910 | 3.950 | 3.950 | 21,284,293 |
| 2026-09-24 | 4.010 | 4.070 | 3.980 | 4.000 | 4.000 | 18,789,115 |
| 2026-09-23 | 4.130 | 4.130 | 4.010 | 4.020 | 4.020 | 19,107,469 |
| 2026-09-22 | 4.200 | 4.210 | 4.090 | 4.100 | 4.100 | 24,756,229 |
| 2026-09-21 | 4.090 | 4.200 | 4.080 | 4.190 | 4.190 | 28,798,191 |
| 2026-09-18 | 4.050 | 4.100 | 4.030 | 4.090 | 4.090 | 26,414,721 |
| 2026-09-17 | 3.990 | 4.040 | 3.950 | 4.030 | 4.030 | 21,570,568 |
| 2026-09-16 | 3.930 | 4.030 | 3.900 | 4.020 | 4.020 | 22,597,783 |
| 2026-09-15 | 4.030 | 4.040 | 3.940 | 3.940 | 3.940 | 20,341,480 |
| 2026-09-14 | 3.990 | 4.060 | 3.970 | 4.020 | 4.020 | 18,322,510 |
| 2026-09-11 | 4.080 | 4.090 | 3.950 | 4.030 | 4.030 | 29,288,857 |
| 2026-09-10 | 4.120 | 4.140 | 4.050 | 4.090 | 4.090 | 24,275,562 |
| 2026-09-09 | 4.200 | 4.230 | 4.140 | 4.160 | 4.160 | 25,258,699 |
| 2026-09-08 | 4.180 | 4.240 | 4.160 | 4.230 | 4.230 | 26,932,947 |
| 2026-09-07 | 4.130 | 4.200 | 4.130 | 4.200 | 4.200 | 21,967,199 |
| 2026-09-04 | 4.200 | 4.220 | 4.100 | 4.120 | 4.120 | 28,595,199 |
| 2026-09-03 | 4.240 | 4.290 | 4.160 | 4.170 | 4.170 | 25,411,600 |
| 2026-09-02 | 4.300 | 4.300 | 4.190 | 4.230 | 4.230 | 32,384,617 |
| 2026-09-01 | 4.250 | 4.340 | 4.230 | 4.340 | 4.340 | 47,122,445 |
| 2026-08-31 | 4.180 | 4.260 | 4.180 | 4.240 | 4.240 | 32,999,117 |
| 2026-08-28 | 4.230 | 4.280 | 4.200 | 4.240 | 4.240 | 43,808,234 |
| 2026-08-27 | 4.110 | 4.240 | 4.110 | 4.180 | 4.180 | 49,673,566 |
| 2026-08-26 | 4.050 | 4.250 | 4.050 | 4.140 | 4.140 | 61,546,520 |
| 2026-08-25 | 3.910 | 4.030 | 3.900 | 4.020 | 4.020 | 32,182,285 |
| 2026-08-24 | 3.980 | 4.010 | 3.890 | 3.940 | 3.940 | 30,875,102 |
| 2026-08-21 | 3.970 | 4.040 | 3.940 | 4.010 | 4.010 | 31,649,004 |
| 2026-08-20 | 4.180 | 4.230 | 3.990 | 4.020 | 4.020 | 72,464,016 |
| 2026-08-19 | 4.560 | 4.590 | 4.260 | 4.260 | 4.260 | 86,593,305 |
| 2026-08-18 | 4.410 | 4.820 | 4.400 | 4.730 | 4.730 | 133,196,609 |
| 2026-08-17 | 4.350 | 4.390 | 4.270 | 4.390 | 4.390 | 30,309,199 |
| 2026-08-14 | 4.380 | 4.390 | 4.300 | 4.350 | 4.350 | 31,585,029 |
| 2026-08-13 | 4.510 | 4.540 | 4.380 | 4.390 | 4.390 | 49,790,164 |
| 2026-08-12 | 4.430 | 4.590 | 4.410 | 4.550 | 4.550 | 59,346,008 |
| 2026-08-11 | 4.500 | 4.530 | 4.370 | 4.440 | 4.440 | 55,535,145 |
| 2026-08-10 | 4.620 | 4.620 | 4.470 | 4.510 | 4.510 | 46,148,914 |
| 2026-08-07 | 4.600 | 4.640 | 4.460 | 4.570 | 4.570 | 62,958,570 |
| 2026-08-06 | 4.510 | 4.620 | 4.470 | 4.500 | 4.500 | 55,654,027 |
| 2026-08-05 | 4.500 | 4.620 | 4.430 | 4.570 | 4.570 | 88,622,969 |
| 2026-08-04 | 4.550 | 4.570 | 4.450 | 4.520 | 4.520 | 78,311,102 |
| 2026-08-03 | 4.510 | 4.580 | 4.460 | 4.580 | 4.580 | 98,450,211 |
| 2026-07-31 | 4.320 | 4.530 | 4.280 | 4.450 | 4.450 | 133,615,781 |
| 2026-07-30 | 4.260 | 4.280 | 4.160 | 4.160 | 4.160 | 56,913,164 |
| 2026-07-29 | 4.240 | 4.300 | 4.220 | 4.280 | 4.280 | 50,015,570 |
| 2026-07-28 | 4.240 | 4.310 | 4.210 | 4.250 | 4.250 | 58,007,102 |
| 2026-07-27 | 4.160 | 4.390 | 4.160 | 4.340 | 4.340 | 90,797,914 |
| 2026-07-24 | 4.050 | 4.190 | 4.020 | 4.140 | 4.140 | 59,132,246 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0100 CNY |
| 2024-07-17 | 0.0250 CNY |
| 2020-05-28 | 0.0350 CNY |
| 2019-06-27 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.