Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.610 | 3.620 | 3.600 | 3.610 | 3.569 | 8,606,521 |
| 2023-07-31 | 3.590 | 3.610 | 3.580 | 3.600 | 3.559 | 7,957,321 |
| 2023-07-28 | 3.540 | 3.580 | 3.540 | 3.580 | 3.539 | 7,920,100 |
| 2023-07-27 | 3.570 | 3.580 | 3.530 | 3.540 | 3.499 | 5,968,446 |
| 2023-07-26 | 3.540 | 3.570 | 3.530 | 3.560 | 3.519 | 7,480,846 |
| 2023-07-25 | 3.530 | 3.550 | 3.520 | 3.540 | 3.499 | 7,064,984 |
| 2023-07-24 | 3.500 | 3.520 | 3.470 | 3.520 | 3.480 | 5,982,001 |
| 2023-07-21 | 3.480 | 3.510 | 3.470 | 3.500 | 3.460 | 6,840,650 |
| 2023-07-20 | 3.490 | 3.510 | 3.460 | 3.470 | 3.430 | 5,126,122 |
| 2023-07-19 | 3.480 | 3.500 | 3.470 | 3.490 | 3.450 | 4,524,101 |
| 2023-07-18 | 3.460 | 3.490 | 3.440 | 3.480 | 3.440 | 6,437,420 |
| 2023-07-17 | 3.450 | 3.460 | 3.420 | 3.460 | 3.420 | 6,426,200 |
| 2023-07-14 | 3.470 | 3.490 | 3.450 | 3.460 | 3.420 | 3,943,793 |
| 2023-07-13 | 3.450 | 3.500 | 3.440 | 3.480 | 3.440 | 6,812,817 |
| 2023-07-12 | 3.460 | 3.510 | 3.440 | 3.440 | 3.401 | 8,665,000 |
| 2023-07-11 | 3.450 | 3.460 | 3.430 | 3.460 | 3.420 | 3,977,000 |
| 2023-07-10 | 3.460 | 3.460 | 3.430 | 3.430 | 3.391 | 3,873,200 |
| 2023-07-07 | 3.450 | 3.470 | 3.430 | 3.460 | 3.420 | 4,979,071 |
| 2023-07-06 | 3.450 | 3.450 | 3.400 | 3.450 | 3.411 | 6,620,300 |
| 2023-07-05 | 3.450 | 3.470 | 3.440 | 3.450 | 3.411 | 4,412,168 |
| 2023-07-04 | 3.460 | 3.470 | 3.440 | 3.450 | 3.411 | 4,987,585 |
| 2023-07-03 | 3.450 | 3.480 | 3.430 | 3.460 | 3.420 | 7,195,868 |
| 2023-06-30 | 3.400 | 3.450 | 3.400 | 3.450 | 3.411 | 6,271,600 |
| 2023-06-29 | 3.390 | 3.430 | 3.380 | 3.410 | 3.371 | 4,824,301 |
| 2023-06-28 | 3.370 | 3.420 | 3.330 | 3.410 | 3.371 | 5,939,203 |
| 2023-06-27 | 3.300 | 3.380 | 3.300 | 3.370 | 3.331 | 6,829,001 |
| 2023-06-26 | 3.340 | 3.350 | 3.290 | 3.300 | 3.262 | 8,796,900 |
| 2023-06-21 | 3.380 | 3.390 | 3.330 | 3.340 | 3.302 | 9,427,900 |
| 2023-06-20 | 3.410 | 3.410 | 3.380 | 3.380 | 3.341 | 6,236,050 |
| 2023-06-19 | 3.440 | 3.460 | 3.400 | 3.420 | 3.381 | 6,045,400 |
| 2023-06-16 | 3.440 | 3.470 | 3.420 | 3.430 | 3.391 | 5,518,621 |
| 2023-06-15 | 3.460 | 3.460 | 3.410 | 3.440 | 3.401 | 7,019,224 |
| 2023-06-14 | 3.410 | 3.520 | 3.400 | 3.460 | 3.420 | 10,840,714 |
| 2023-06-13 | 3.430 | 3.450 | 3.410 | 3.430 | 3.391 | 4,560,501 |
| 2023-06-12 | 3.390 | 3.450 | 3.380 | 3.440 | 3.401 | 5,732,101 |
| 2023-06-09 | 3.430 | 3.440 | 3.390 | 3.400 | 3.361 | 3,908,932 |
| 2023-06-08 | 3.390 | 3.440 | 3.380 | 3.430 | 3.391 | 5,677,500 |
| 2023-06-07 | 3.380 | 3.420 | 3.380 | 3.390 | 3.351 | 4,054,334 |
| 2023-06-06 | 3.450 | 3.460 | 3.380 | 3.400 | 3.361 | 5,276,534 |
| 2023-06-05 | 3.450 | 3.470 | 3.440 | 3.460 | 3.420 | 3,091,900 |
| 2023-06-02 | 3.410 | 3.470 | 3.410 | 3.460 | 3.420 | 6,236,280 |
| 2023-06-01 | 3.400 | 3.450 | 3.380 | 3.410 | 3.371 | 6,036,900 |
| 2023-05-31 | 3.420 | 3.420 | 3.380 | 3.400 | 3.361 | 4,567,900 |
| 2023-05-30 | 3.430 | 3.440 | 3.370 | 3.410 | 3.371 | 9,111,454 |
| 2023-05-29 | 3.440 | 3.480 | 3.420 | 3.430 | 3.391 | 5,698,753 |
| 2023-05-26 | 3.490 | 3.490 | 3.410 | 3.440 | 3.401 | 5,719,000 |
| 2023-05-25 | 3.510 | 3.520 | 3.430 | 3.470 | 3.430 | 8,793,400 |
| 2023-05-24 | 3.550 | 3.560 | 3.490 | 3.510 | 3.470 | 6,542,234 |
| 2023-05-23 | 3.540 | 3.580 | 3.520 | 3.540 | 3.499 | 9,736,750 |
| 2023-05-22 | 3.470 | 3.550 | 3.460 | 3.530 | 3.490 | 14,518,990 |
| 2023-05-19 | 3.470 | 3.480 | 3.440 | 3.460 | 3.420 | 4,853,266 |
| 2023-05-18 | 3.490 | 3.490 | 3.450 | 3.460 | 3.420 | 7,628,402 |
| 2023-05-17 | 3.470 | 3.500 | 3.450 | 3.490 | 3.450 | 4,586,835 |
| 2023-05-16 | 3.510 | 3.510 | 3.460 | 3.470 | 3.430 | 6,801,500 |
| 2023-05-15 | 3.530 | 3.550 | 3.470 | 3.520 | 3.480 | 8,312,465 |
| 2023-05-12 | 3.490 | 3.600 | 3.490 | 3.540 | 3.499 | 16,537,761 |
| 2023-05-11 | 3.510 | 3.510 | 3.480 | 3.500 | 3.460 | 5,156,071 |
| 2023-05-10 | 3.470 | 3.510 | 3.460 | 3.510 | 3.470 | 7,345,319 |
| 2023-05-09 | 3.480 | 3.520 | 3.450 | 3.470 | 3.430 | 14,659,715 |
| 2023-05-08 | 3.460 | 3.480 | 3.440 | 3.470 | 3.430 | 6,702,372 |
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.