Zhejiang Jingxing Paper Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.660	2.680	2.640	2.660	2.654	5,861,000
2024-07-26	2.650	2.670	2.640	2.660	2.654	6,212,800
2024-07-25	2.590	2.670	2.580	2.620	2.614	6,243,810
2024-07-24	2.640	2.650	2.590	2.600	2.594	8,736,200
2024-07-23	2.650	2.700	2.630	2.630	2.624	8,344,983
2024-07-22	2.670	2.690	2.630	2.650	2.644	9,040,000
2024-07-19	2.680	2.700	2.660	2.690	2.684	5,379,300
2024-07-18	2.680	2.690	2.650	2.690	2.684	6,648,101
2024-07-17	2.720	2.730	2.670	2.680	2.674	7,393,700
2024-07-16	2.740	2.750	2.700	2.730	2.699	7,566,700
2024-07-15	2.780	2.790	2.730	2.740	2.709	7,632,300
2024-07-12	2.790	2.820	2.760	2.780	2.748	10,953,133
2024-07-11	2.760	2.810	2.750	2.790	2.758	14,823,800
2024-07-10	2.730	2.760	2.710	2.720	2.689	11,344,605
2024-07-09	2.700	2.760	2.610	2.760	2.728	20,762,400
2024-07-08	2.740	2.770	2.690	2.700	2.669	11,077,100
2024-07-05	2.740	2.760	2.700	2.740	2.709	10,931,800
2024-07-04	2.800	2.800	2.710	2.770	2.738	15,929,700
2024-07-03	2.810	2.810	2.780	2.790	2.758	8,374,600
2024-07-02	2.790	2.830	2.780	2.800	2.768	11,569,800
2024-07-01	2.730	2.810	2.720	2.800	2.768	13,827,600
2024-06-28	2.720	2.740	2.690	2.720	2.689	8,805,800
2024-06-27	2.690	2.770	2.670	2.700	2.669	12,074,400
2024-06-26	2.620	2.700	2.620	2.690	2.659	11,481,000
2024-06-25	2.600	2.670	2.590	2.620	2.590	10,588,018
2024-06-24	2.660	2.680	2.590	2.600	2.570	12,173,185
2024-06-21	2.680	2.710	2.660	2.690	2.659	6,943,820
2024-06-20	2.780	2.780	2.680	2.700	2.669	14,964,607
2024-06-19	2.800	2.810	2.770	2.770	2.738	8,040,394
2024-06-18	2.770	2.820	2.770	2.790	2.758	7,822,106
2024-06-17	2.810	2.810	2.760	2.770	2.738	8,440,900
2024-06-14	2.790	2.820	2.760	2.810	2.778	9,487,183
2024-06-13	2.830	2.840	2.770	2.790	2.758	12,214,926
2024-06-12	2.770	2.860	2.750	2.840	2.807	16,773,500
2024-06-11	2.760	2.780	2.710	2.760	2.728	12,493,600
2024-06-07	2.760	2.800	2.740	2.780	2.748	16,728,100
2024-06-06	2.800	2.820	2.700	2.730	2.699	27,953,793
2024-06-05	2.930	2.980	2.820	2.830	2.798	28,102,215
2024-06-04	3.000	3.020	2.920	2.960	2.926	19,540,260
2024-06-03	3.000	3.090	2.980	3.020	2.985	27,082,708
2024-05-31	3.030	3.040	3.000	3.010	2.976	19,403,400
2024-05-30	2.980	3.090	2.930	3.050	3.015	35,154,731
2024-05-29	3.020	3.020	2.950	2.990	2.956	28,594,400
2024-05-28	3.080	3.120	3.030	3.030	2.995	32,963,400
2024-05-27	3.050	3.160	3.000	3.110	3.074	61,726,911
2024-05-24	2.960	3.030	2.950	2.970	2.936	20,708,497
2024-05-23	3.040	3.050	2.960	2.970	2.936	26,794,827
2024-05-22	3.040	3.090	3.020	3.050	3.015	29,124,335
2024-05-21	3.050	3.070	3.020	3.040	3.005	27,890,665
2024-05-20	3.090	3.100	3.030	3.060	3.025	49,905,200
2024-05-17	3.120	3.180	3.070	3.120	3.084	58,804,889
2024-05-16	3.190	3.270	3.090	3.120	3.084	121,619,259
2024-05-15	3.170	3.550	3.070	3.350	3.312	171,672,804
2024-05-14	3.230	3.230	3.230	3.230	3.193	31,445,741
2024-05-13	2.980	3.000	2.930	2.940	2.906	13,576,245
2024-05-10	3.010	3.040	2.990	3.000	2.966	14,790,009
2024-05-09	2.960	3.020	2.960	3.010	2.976	14,452,753
2024-05-08	3.000	3.010	2.950	2.960	2.926	13,692,280
2024-05-07	2.960	3.010	2.950	3.000	2.966	16,020,258
2024-05-06	2.960	2.990	2.940	2.980	2.946	16,912,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.