Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.420 | 3.450 | 3.400 | 3.440 | 3.401 | 11,754,900 |
| 2023-10-31 | 3.390 | 3.450 | 3.390 | 3.410 | 3.371 | 12,618,398 |
| 2023-10-30 | 3.340 | 3.410 | 3.330 | 3.390 | 3.351 | 10,985,060 |
| 2023-10-27 | 3.320 | 3.350 | 3.290 | 3.340 | 3.302 | 8,288,810 |
| 2023-10-26 | 3.310 | 3.310 | 3.270 | 3.310 | 3.272 | 7,215,000 |
| 2023-10-25 | 3.270 | 3.330 | 3.260 | 3.320 | 3.282 | 10,198,597 |
| 2023-10-24 | 3.190 | 3.270 | 3.180 | 3.260 | 3.223 | 9,468,475 |
| 2023-10-23 | 3.260 | 3.280 | 3.170 | 3.180 | 3.144 | 8,843,200 |
| 2023-10-20 | 3.270 | 3.320 | 3.250 | 3.270 | 3.233 | 7,244,756 |
| 2023-10-19 | 3.290 | 3.330 | 3.250 | 3.280 | 3.242 | 8,881,643 |
| 2023-10-18 | 3.330 | 3.340 | 3.290 | 3.300 | 3.262 | 10,891,949 |
| 2023-10-17 | 3.360 | 3.380 | 3.330 | 3.340 | 3.302 | 6,949,441 |
| 2023-10-16 | 3.350 | 3.360 | 3.320 | 3.360 | 3.322 | 9,310,500 |
| 2023-10-13 | 3.370 | 3.370 | 3.330 | 3.340 | 3.302 | 7,594,110 |
| 2023-10-12 | 3.350 | 3.400 | 3.330 | 3.380 | 3.341 | 11,400,445 |
| 2023-10-11 | 3.340 | 3.350 | 3.320 | 3.320 | 3.282 | 9,006,600 |
| 2023-10-10 | 3.370 | 3.380 | 3.330 | 3.330 | 3.292 | 9,992,371 |
| 2023-10-09 | 3.430 | 3.430 | 3.350 | 3.370 | 3.331 | 12,664,877 |
| 2023-09-28 | 3.430 | 3.450 | 3.420 | 3.420 | 3.381 | 6,910,887 |
| 2023-09-27 | 3.430 | 3.440 | 3.410 | 3.420 | 3.381 | 6,828,973 |
| 2023-09-26 | 3.440 | 3.470 | 3.420 | 3.430 | 3.391 | 6,953,710 |
| 2023-09-25 | 3.490 | 3.490 | 3.430 | 3.440 | 3.401 | 7,658,296 |
| 2023-09-22 | 3.500 | 3.510 | 3.450 | 3.480 | 3.440 | 10,559,700 |
| 2023-09-21 | 3.500 | 3.520 | 3.470 | 3.480 | 3.440 | 7,743,000 |
| 2023-09-20 | 3.520 | 3.530 | 3.490 | 3.500 | 3.460 | 8,330,000 |
| 2023-09-19 | 3.500 | 3.540 | 3.480 | 3.510 | 3.470 | 10,680,700 |
| 2023-09-18 | 3.490 | 3.500 | 3.460 | 3.490 | 3.450 | 7,105,200 |
| 2023-09-15 | 3.460 | 3.500 | 3.440 | 3.490 | 3.450 | 6,718,125 |
| 2023-09-14 | 3.470 | 3.470 | 3.430 | 3.450 | 3.411 | 4,275,700 |
| 2023-09-13 | 3.490 | 3.490 | 3.450 | 3.460 | 3.420 | 5,158,700 |
| 2023-09-12 | 3.480 | 3.500 | 3.460 | 3.480 | 3.440 | 5,364,613 |
| 2023-09-11 | 3.470 | 3.490 | 3.450 | 3.470 | 3.430 | 6,393,656 |
| 2023-09-08 | 3.510 | 3.510 | 3.440 | 3.460 | 3.420 | 7,224,227 |
| 2023-09-07 | 3.510 | 3.540 | 3.490 | 3.510 | 3.470 | 8,830,010 |
| 2023-09-06 | 3.530 | 3.540 | 3.510 | 3.520 | 3.480 | 5,398,300 |
| 2023-09-05 | 3.550 | 3.550 | 3.510 | 3.530 | 3.490 | 8,143,700 |
| 2023-09-04 | 3.460 | 3.550 | 3.440 | 3.550 | 3.509 | 11,643,900 |
| 2023-09-01 | 3.430 | 3.480 | 3.420 | 3.460 | 3.420 | 7,522,937 |
| 2023-08-31 | 3.470 | 3.490 | 3.430 | 3.430 | 3.391 | 7,703,900 |
| 2023-08-30 | 3.480 | 3.530 | 3.460 | 3.470 | 3.430 | 8,440,500 |
| 2023-08-29 | 3.480 | 3.510 | 3.460 | 3.490 | 3.450 | 11,117,973 |
| 2023-08-28 | 3.520 | 3.560 | 3.470 | 3.480 | 3.440 | 21,175,412 |
| 2023-08-25 | 3.400 | 3.470 | 3.370 | 3.380 | 3.341 | 7,038,300 |
| 2023-08-24 | 3.390 | 3.420 | 3.370 | 3.390 | 3.351 | 6,011,100 |
| 2023-08-23 | 3.440 | 3.440 | 3.390 | 3.400 | 3.361 | 6,398,900 |
| 2023-08-22 | 3.480 | 3.500 | 3.410 | 3.450 | 3.411 | 8,032,301 |
| 2023-08-21 | 3.470 | 3.540 | 3.470 | 3.480 | 3.440 | 7,345,239 |
| 2023-08-18 | 3.530 | 3.530 | 3.470 | 3.480 | 3.440 | 6,151,720 |
| 2023-08-17 | 3.510 | 3.540 | 3.460 | 3.530 | 3.490 | 7,535,919 |
| 2023-08-16 | 3.520 | 3.540 | 3.490 | 3.510 | 3.470 | 5,620,400 |
| 2023-08-15 | 3.500 | 3.530 | 3.490 | 3.520 | 3.480 | 5,624,400 |
| 2023-08-14 | 3.480 | 3.520 | 3.430 | 3.510 | 3.470 | 9,084,001 |
| 2023-08-11 | 3.530 | 3.530 | 3.470 | 3.480 | 3.440 | 8,223,427 |
| 2023-08-10 | 3.500 | 3.540 | 3.480 | 3.530 | 3.490 | 5,739,026 |
| 2023-08-09 | 3.520 | 3.530 | 3.490 | 3.500 | 3.460 | 5,425,400 |
| 2023-08-08 | 3.550 | 3.560 | 3.520 | 3.520 | 3.480 | 4,440,902 |
| 2023-08-07 | 3.570 | 3.580 | 3.540 | 3.540 | 3.499 | 7,580,465 |
| 2023-08-04 | 3.600 | 3.640 | 3.570 | 3.570 | 3.529 | 8,325,583 |
| 2023-08-03 | 3.620 | 3.620 | 3.570 | 3.610 | 3.569 | 8,376,546 |
| 2023-08-02 | 3.620 | 3.640 | 3.600 | 3.630 | 3.588 | 8,181,900 |
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.