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
2024-04-30	2.930	2.960	2.910	2.930	2.896	18,502,122
2024-04-29	2.890	2.920	2.860	2.910	2.877	25,316,817
2024-04-26	2.750	2.940	2.720	2.910	2.877	32,098,514
2024-04-25	2.710	2.780	2.690	2.750	2.719	11,385,234
2024-04-24	2.690	2.710	2.670	2.710	2.679	9,137,453
2024-04-23	2.680	2.710	2.660	2.690	2.659	8,798,503
2024-04-22	2.690	2.720	2.630	2.670	2.639	11,072,534
2024-04-19	2.700	2.750	2.670	2.690	2.659	12,414,148
2024-04-18	2.740	2.750	2.680	2.720	2.689	12,688,451
2024-04-17	2.600	2.730	2.600	2.730	2.699	15,915,235
2024-04-16	2.720	2.750	2.550	2.560	2.531	24,603,239
2024-04-15	2.900	2.900	2.650	2.760	2.728	30,565,780
2024-04-12	2.990	3.000	2.910	2.930	2.896	12,697,600
2024-04-11	2.970	3.030	2.960	2.990	2.956	12,570,509
2024-04-10	3.070	3.070	2.960	3.000	2.966	18,655,202
2024-04-09	2.990	3.090	2.990	3.070	3.035	20,382,702
2024-04-08	3.090	3.090	3.000	3.000	2.966	15,891,872
2024-04-03	3.090	3.130	3.060	3.090	3.055	19,491,336
2024-04-02	3.120	3.150	3.090	3.120	3.084	24,029,316
2024-04-01	3.050	3.130	3.030	3.120	3.084	33,940,358
2024-03-29	3.000	3.090	2.930	3.090	3.055	18,000,500
2024-03-28	2.910	3.090	2.910	3.000	2.966	41,953,392
2024-03-27	2.990	3.160	2.880	2.890	2.857	40,919,931
2024-03-26	3.030	3.110	2.920	2.950	2.916	50,207,662
2024-03-25	2.930	3.230	2.920	3.050	3.015	65,967,204
2024-03-22	3.000	3.070	2.910	2.940	2.906	17,015,528
2024-03-21	2.920	3.010	2.900	2.970	2.936	21,184,058
2024-03-20	2.880	2.930	2.870	2.910	2.877	11,638,160
2024-03-19	2.880	2.920	2.860	2.870	2.837	15,314,121
2024-03-18	2.860	2.910	2.840	2.890	2.857	14,960,092
2024-03-15	2.810	2.850	2.790	2.840	2.807	9,381,429
2024-03-14	2.810	2.850	2.780	2.810	2.778	10,010,023
2024-03-13	2.860	2.870	2.800	2.830	2.798	18,583,598
2024-03-12	2.780	2.910	2.760	2.890	2.857	24,623,046
2024-03-11	2.730	2.780	2.720	2.780	2.748	9,961,133
2024-03-08	2.710	2.730	2.680	2.730	2.699	8,676,200
2024-03-07	2.690	2.750	2.690	2.710	2.679	13,664,666
2024-03-06	2.650	2.710	2.640	2.680	2.649	13,000,700
2024-03-05	2.720	2.720	2.650	2.660	2.630	14,423,412
2024-03-04	2.780	2.780	2.700	2.730	2.699	12,663,353
2024-03-01	2.780	2.810	2.750	2.780	2.748	15,209,000
2024-02-29	2.680	2.770	2.660	2.770	2.738	16,985,880
2024-02-28	2.870	2.910	2.680	2.690	2.659	31,840,800
2024-02-27	2.790	2.860	2.750	2.860	2.827	17,160,382
2024-02-26	2.760	2.840	2.760	2.800	2.768	21,654,966
2024-02-23	2.710	2.770	2.690	2.760	2.728	16,271,056
2024-02-22	2.670	2.710	2.640	2.700	2.669	11,707,832
2024-02-21	2.610	2.730	2.590	2.670	2.639	20,448,170
2024-02-20	2.620	2.640	2.570	2.630	2.600	13,187,004
2024-02-19	2.600	2.690	2.570	2.620	2.590	27,128,559
2024-02-08	2.390	2.560	2.360	2.560	2.531	34,422,058
2024-02-07	2.550	2.560	2.340	2.390	2.363	33,495,098
2024-02-06	2.370	2.630	2.330	2.550	2.521	30,699,546
2024-02-05	2.700	2.720	2.460	2.480	2.452	35,186,727
2024-02-02	2.810	2.870	2.670	2.730	2.699	20,443,381
2024-02-01	2.910	2.910	2.780	2.820	2.788	20,941,399
2024-01-31	3.010	3.040	2.890	2.910	2.877	19,045,305
2024-01-30	3.090	3.160	3.030	3.040	3.005	12,572,615
2024-01-29	3.200	3.230	3.110	3.120	3.084	12,577,044
2024-01-26	3.140	3.250	3.120	3.200	3.163	15,469,600

← NewerPage 11 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.