Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.050 | 3.150 | 3.040 | 3.150 | 3.114 | 14,996,045 |
| 2024-01-24 | 3.000 | 3.080 | 2.930 | 3.060 | 3.025 | 20,584,515 |
| 2024-01-23 | 2.980 | 3.000 | 2.900 | 2.980 | 2.946 | 18,717,311 |
| 2024-01-22 | 3.180 | 3.200 | 2.950 | 2.990 | 2.956 | 21,590,413 |
| 2024-01-19 | 3.190 | 3.240 | 3.170 | 3.210 | 3.173 | 11,881,047 |
| 2024-01-18 | 3.270 | 3.270 | 3.110 | 3.200 | 3.163 | 24,284,144 |
| 2024-01-17 | 3.330 | 3.350 | 3.270 | 3.280 | 3.242 | 14,069,683 |
| 2024-01-16 | 3.370 | 3.380 | 3.300 | 3.340 | 3.302 | 13,449,600 |
| 2024-01-15 | 3.360 | 3.400 | 3.350 | 3.370 | 3.331 | 9,125,759 |
| 2024-01-12 | 3.410 | 3.450 | 3.370 | 3.390 | 3.351 | 17,026,931 |
| 2024-01-11 | 3.370 | 3.480 | 3.360 | 3.440 | 3.401 | 19,274,901 |
| 2024-01-10 | 3.370 | 3.410 | 3.340 | 3.380 | 3.341 | 8,301,500 |
| 2024-01-09 | 3.380 | 3.410 | 3.350 | 3.390 | 3.351 | 13,577,314 |
| 2024-01-08 | 3.430 | 3.440 | 3.370 | 3.370 | 3.331 | 9,849,149 |
| 2024-01-05 | 3.470 | 3.500 | 3.430 | 3.440 | 3.401 | 9,161,600 |
| 2024-01-04 | 3.450 | 3.490 | 3.440 | 3.480 | 3.440 | 10,733,098 |
| 2024-01-03 | 3.440 | 3.470 | 3.430 | 3.470 | 3.430 | 11,590,400 |
| 2024-01-02 | 3.400 | 3.460 | 3.390 | 3.430 | 3.391 | 11,533,635 |
| 2023-12-29 | 3.370 | 3.410 | 3.360 | 3.390 | 3.351 | 10,877,900 |
| 2023-12-28 | 3.330 | 3.380 | 3.290 | 3.370 | 3.331 | 11,734,600 |
| 2023-12-27 | 3.340 | 3.340 | 3.280 | 3.320 | 3.282 | 7,666,000 |
| 2023-12-26 | 3.330 | 3.350 | 3.300 | 3.310 | 3.272 | 11,121,600 |
| 2023-12-25 | 3.380 | 3.400 | 3.320 | 3.340 | 3.302 | 14,975,106 |
| 2023-12-22 | 3.440 | 3.460 | 3.370 | 3.390 | 3.351 | 11,349,600 |
| 2023-12-21 | 3.400 | 3.450 | 3.350 | 3.440 | 3.401 | 10,665,711 |
| 2023-12-20 | 3.440 | 3.470 | 3.400 | 3.410 | 3.371 | 10,720,741 |
| 2023-12-19 | 3.470 | 3.470 | 3.410 | 3.440 | 3.401 | 9,618,064 |
| 2023-12-18 | 3.480 | 3.530 | 3.450 | 3.460 | 3.420 | 16,132,328 |
| 2023-12-15 | 3.520 | 3.520 | 3.480 | 3.500 | 3.460 | 11,528,946 |
| 2023-12-14 | 3.490 | 3.530 | 3.490 | 3.510 | 3.470 | 12,061,040 |
| 2023-12-13 | 3.480 | 3.520 | 3.460 | 3.480 | 3.440 | 15,775,681 |
| 2023-12-12 | 3.420 | 3.490 | 3.390 | 3.480 | 3.440 | 16,412,749 |
| 2023-12-11 | 3.420 | 3.440 | 3.350 | 3.420 | 3.381 | 23,877,500 |
| 2023-12-08 | 3.500 | 3.530 | 3.400 | 3.420 | 3.381 | 22,634,698 |
| 2023-12-07 | 3.490 | 3.530 | 3.480 | 3.500 | 3.460 | 17,955,108 |
| 2023-12-06 | 3.500 | 3.520 | 3.470 | 3.500 | 3.460 | 18,231,540 |
| 2023-12-05 | 3.540 | 3.570 | 3.500 | 3.510 | 3.470 | 17,181,332 |
| 2023-12-04 | 3.560 | 3.580 | 3.530 | 3.560 | 3.519 | 18,585,400 |
| 2023-12-01 | 3.540 | 3.600 | 3.530 | 3.570 | 3.529 | 26,250,801 |
| 2023-11-30 | 3.570 | 3.620 | 3.520 | 3.550 | 3.509 | 22,670,213 |
| 2023-11-29 | 3.600 | 3.650 | 3.570 | 3.590 | 3.549 | 30,531,164 |
| 2023-11-28 | 3.590 | 3.610 | 3.570 | 3.600 | 3.559 | 30,801,526 |
| 2023-11-27 | 3.600 | 3.620 | 3.550 | 3.580 | 3.539 | 34,405,400 |
| 2023-11-24 | 3.630 | 3.640 | 3.570 | 3.580 | 3.539 | 44,730,902 |
| 2023-11-23 | 3.650 | 3.680 | 3.560 | 3.610 | 3.569 | 57,299,714 |
| 2023-11-22 | 3.770 | 3.770 | 3.620 | 3.640 | 3.598 | 124,367,274 |
| 2023-11-21 | 3.430 | 3.770 | 3.420 | 3.770 | 3.727 | 96,280,559 |
| 2023-11-20 | 3.430 | 3.450 | 3.400 | 3.430 | 3.391 | 15,226,320 |
| 2023-11-17 | 3.410 | 3.440 | 3.400 | 3.420 | 3.381 | 12,442,700 |
| 2023-11-16 | 3.440 | 3.460 | 3.400 | 3.410 | 3.371 | 14,974,641 |
| 2023-11-15 | 3.480 | 3.500 | 3.420 | 3.440 | 3.401 | 21,988,294 |
| 2023-11-14 | 3.520 | 3.550 | 3.400 | 3.470 | 3.430 | 42,942,608 |
| 2023-11-13 | 3.450 | 3.630 | 3.450 | 3.550 | 3.509 | 52,056,016 |
| 2023-11-10 | 3.360 | 3.490 | 3.310 | 3.460 | 3.420 | 34,987,584 |
| 2023-11-09 | 3.420 | 3.560 | 3.380 | 3.430 | 3.391 | 37,053,758 |
| 2023-11-08 | 3.380 | 3.390 | 3.350 | 3.370 | 3.331 | 11,792,400 |
| 2023-11-07 | 3.390 | 3.400 | 3.350 | 3.380 | 3.341 | 16,607,000 |
| 2023-11-06 | 3.410 | 3.440 | 3.380 | 3.390 | 3.351 | 14,466,101 |
| 2023-11-03 | 3.420 | 3.440 | 3.390 | 3.400 | 3.361 | 9,339,804 |
| 2023-11-02 | 3.430 | 3.450 | 3.410 | 3.420 | 3.381 | 10,094,902 |
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.