Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.460 | 3.460 | 3.420 | 3.440 | 3.401 | 6,850,301 |
| 2023-05-04 | 3.390 | 3.460 | 3.380 | 3.450 | 3.411 | 12,314,739 |
| 2023-04-28 | 3.350 | 3.410 | 3.310 | 3.400 | 3.361 | 6,894,261 |
| 2023-04-27 | 3.350 | 3.390 | 3.320 | 3.360 | 3.322 | 7,412,996 |
| 2023-04-26 | 3.320 | 3.350 | 3.280 | 3.340 | 3.302 | 7,379,894 |
| 2023-04-25 | 3.350 | 3.360 | 3.260 | 3.310 | 3.272 | 9,617,100 |
| 2023-04-24 | 3.350 | 3.380 | 3.300 | 3.350 | 3.312 | 8,883,894 |
| 2023-04-21 | 3.420 | 3.420 | 3.340 | 3.350 | 3.312 | 9,865,526 |
| 2023-04-20 | 3.430 | 3.430 | 3.390 | 3.400 | 3.361 | 7,312,041 |
| 2023-04-19 | 3.450 | 3.450 | 3.420 | 3.420 | 3.381 | 6,389,261 |
| 2023-04-18 | 3.480 | 3.480 | 3.440 | 3.440 | 3.401 | 5,438,126 |
| 2023-04-17 | 3.430 | 3.490 | 3.410 | 3.460 | 3.420 | 10,780,618 |
| 2023-04-14 | 3.450 | 3.450 | 3.410 | 3.430 | 3.391 | 7,880,929 |
| 2023-04-13 | 3.440 | 3.450 | 3.410 | 3.450 | 3.411 | 7,900,040 |
| 2023-04-12 | 3.430 | 3.450 | 3.420 | 3.440 | 3.401 | 8,817,846 |
| 2023-04-11 | 3.440 | 3.440 | 3.400 | 3.420 | 3.381 | 6,695,783 |
| 2023-04-10 | 3.510 | 3.520 | 3.410 | 3.430 | 3.391 | 17,013,197 |
| 2023-04-07 | 3.470 | 3.530 | 3.470 | 3.530 | 3.490 | 8,939,191 |
| 2023-04-06 | 3.530 | 3.530 | 3.450 | 3.480 | 3.440 | 8,542,933 |
| 2023-04-04 | 3.550 | 3.590 | 3.510 | 3.530 | 3.490 | 9,983,205 |
| 2023-04-03 | 3.510 | 3.550 | 3.510 | 3.540 | 3.499 | 6,162,300 |
| 2023-03-31 | 3.500 | 3.530 | 3.490 | 3.510 | 3.470 | 5,951,100 |
| 2023-03-30 | 3.520 | 3.530 | 3.470 | 3.490 | 3.450 | 8,231,300 |
| 2023-03-29 | 3.550 | 3.560 | 3.510 | 3.510 | 3.470 | 7,888,100 |
| 2023-03-28 | 3.570 | 3.570 | 3.530 | 3.540 | 3.499 | 6,321,100 |
| 2023-03-27 | 3.580 | 3.580 | 3.530 | 3.560 | 3.519 | 7,961,406 |
| 2023-03-24 | 3.600 | 3.610 | 3.560 | 3.580 | 3.539 | 5,656,448 |
| 2023-03-23 | 3.600 | 3.600 | 3.560 | 3.590 | 3.549 | 5,309,300 |
| 2023-03-22 | 3.560 | 3.610 | 3.550 | 3.610 | 3.569 | 8,090,475 |
| 2023-03-21 | 3.560 | 3.570 | 3.510 | 3.570 | 3.529 | 8,472,191 |
| 2023-03-20 | 3.570 | 3.610 | 3.530 | 3.550 | 3.509 | 8,759,734 |
| 2023-03-17 | 3.540 | 3.580 | 3.530 | 3.560 | 3.519 | 6,494,743 |
| 2023-03-16 | 3.570 | 3.610 | 3.500 | 3.520 | 3.480 | 9,773,343 |
| 2023-03-15 | 3.530 | 3.600 | 3.520 | 3.580 | 3.539 | 11,954,300 |
| 2023-03-14 | 3.550 | 3.570 | 3.490 | 3.520 | 3.480 | 8,244,800 |
| 2023-03-13 | 3.570 | 3.580 | 3.540 | 3.560 | 3.519 | 7,317,000 |
| 2023-03-10 | 3.610 | 3.620 | 3.560 | 3.580 | 3.539 | 9,150,420 |
| 2023-03-09 | 3.670 | 3.670 | 3.600 | 3.630 | 3.588 | 6,448,500 |
| 2023-03-08 | 3.640 | 3.660 | 3.610 | 3.650 | 3.608 | 7,675,821 |
| 2023-03-07 | 3.700 | 3.720 | 3.630 | 3.640 | 3.598 | 11,076,900 |
| 2023-03-06 | 3.740 | 3.750 | 3.690 | 3.700 | 3.658 | 9,590,700 |
| 2023-03-03 | 3.760 | 3.770 | 3.720 | 3.740 | 3.697 | 7,594,200 |
| 2023-03-02 | 3.740 | 3.790 | 3.710 | 3.750 | 3.707 | 12,840,400 |
| 2023-03-01 | 3.730 | 3.730 | 3.700 | 3.730 | 3.687 | 9,771,600 |
| 2023-02-28 | 3.690 | 3.730 | 3.680 | 3.730 | 3.687 | 8,469,658 |
| 2023-02-27 | 3.760 | 3.770 | 3.680 | 3.700 | 3.658 | 10,397,158 |
| 2023-02-24 | 3.760 | 3.790 | 3.710 | 3.740 | 3.697 | 15,094,903 |
| 2023-02-23 | 3.780 | 3.790 | 3.720 | 3.740 | 3.697 | 9,869,000 |
| 2023-02-22 | 3.710 | 3.800 | 3.680 | 3.750 | 3.707 | 19,734,063 |
| 2023-02-21 | 3.680 | 3.730 | 3.660 | 3.720 | 3.677 | 19,357,356 |
| 2023-02-20 | 3.600 | 3.660 | 3.590 | 3.660 | 3.618 | 8,810,363 |
| 2023-02-17 | 3.610 | 3.640 | 3.600 | 3.600 | 3.559 | 9,154,969 |
| 2023-02-16 | 3.680 | 3.690 | 3.560 | 3.610 | 3.569 | 17,087,758 |
| 2023-02-15 | 3.720 | 3.730 | 3.650 | 3.670 | 3.628 | 11,906,317 |
| 2023-02-14 | 3.680 | 3.720 | 3.650 | 3.710 | 3.668 | 12,467,733 |
| 2023-02-13 | 3.670 | 3.690 | 3.640 | 3.670 | 3.628 | 13,115,353 |
| 2023-02-10 | 3.600 | 3.690 | 3.580 | 3.680 | 3.638 | 33,502,190 |
| 2023-02-09 | 3.580 | 3.590 | 3.560 | 3.590 | 3.549 | 6,841,385 |
| 2023-02-08 | 3.610 | 3.620 | 3.560 | 3.570 | 3.529 | 6,639,288 |
| 2023-02-07 | 3.600 | 3.600 | 3.560 | 3.600 | 3.559 | 6,729,711 |
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.