Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.560 | 3.590 | 3.550 | 3.580 | 3.539 | 6,406,791 |
| 2023-02-03 | 3.600 | 3.600 | 3.540 | 3.570 | 3.529 | 7,674,166 |
| 2023-02-02 | 3.640 | 3.640 | 3.590 | 3.600 | 3.559 | 6,239,315 |
| 2023-02-01 | 3.610 | 3.630 | 3.590 | 3.630 | 3.588 | 9,751,070 |
| 2023-01-31 | 3.580 | 3.620 | 3.550 | 3.610 | 3.569 | 9,418,609 |
| 2023-01-30 | 3.580 | 3.620 | 3.570 | 3.570 | 3.529 | 8,878,257 |
| 2023-01-20 | 3.570 | 3.580 | 3.540 | 3.560 | 3.519 | 7,339,700 |
| 2023-01-19 | 3.590 | 3.590 | 3.540 | 3.570 | 3.529 | 6,405,979 |
| 2023-01-18 | 3.580 | 3.590 | 3.550 | 3.570 | 3.529 | 5,940,200 |
| 2023-01-17 | 3.550 | 3.600 | 3.530 | 3.560 | 3.519 | 10,049,800 |
| 2023-01-16 | 3.520 | 3.550 | 3.500 | 3.540 | 3.499 | 11,893,199 |
| 2023-01-13 | 3.500 | 3.520 | 3.480 | 3.510 | 3.470 | 6,338,763 |
| 2023-01-12 | 3.490 | 3.520 | 3.450 | 3.480 | 3.440 | 7,818,100 |
| 2023-01-11 | 3.500 | 3.510 | 3.460 | 3.470 | 3.430 | 6,150,250 |
| 2023-01-10 | 3.520 | 3.520 | 3.460 | 3.480 | 3.440 | 10,117,640 |
| 2023-01-09 | 3.550 | 3.600 | 3.500 | 3.510 | 3.470 | 17,846,970 |
| 2023-01-06 | 3.570 | 3.640 | 3.530 | 3.530 | 3.490 | 29,942,621 |
| 2023-01-05 | 3.520 | 3.670 | 3.480 | 3.590 | 3.549 | 26,091,765 |
| 2023-01-04 | 3.430 | 3.570 | 3.410 | 3.520 | 3.480 | 20,250,200 |
| 2023-01-03 | 3.390 | 3.430 | 3.380 | 3.430 | 3.391 | 6,538,300 |
| 2022-12-30 | 3.380 | 3.400 | 3.370 | 3.390 | 3.351 | 7,209,811 |
| 2022-12-29 | 3.370 | 3.410 | 3.370 | 3.380 | 3.341 | 3,674,157 |
| 2022-12-28 | 3.430 | 3.430 | 3.380 | 3.400 | 3.361 | 3,576,400 |
| 2022-12-27 | 3.380 | 3.420 | 3.370 | 3.420 | 3.381 | 5,182,402 |
| 2022-12-26 | 3.380 | 3.400 | 3.360 | 3.380 | 3.341 | 4,407,300 |
| 2022-12-23 | 3.360 | 3.410 | 3.360 | 3.370 | 3.331 | 3,483,434 |
| 2022-12-22 | 3.430 | 3.450 | 3.380 | 3.380 | 3.341 | 4,390,800 |
| 2022-12-21 | 3.430 | 3.460 | 3.410 | 3.420 | 3.381 | 4,139,300 |
| 2022-12-20 | 3.440 | 3.450 | 3.390 | 3.430 | 3.391 | 4,818,850 |
| 2022-12-19 | 3.520 | 3.540 | 3.420 | 3.440 | 3.401 | 9,308,590 |
| 2022-12-16 | 3.550 | 3.560 | 3.510 | 3.520 | 3.480 | 6,102,000 |
| 2022-12-15 | 3.590 | 3.600 | 3.550 | 3.560 | 3.519 | 5,961,212 |
| 2022-12-14 | 3.620 | 3.620 | 3.550 | 3.570 | 3.529 | 6,609,700 |
| 2022-12-13 | 3.550 | 3.620 | 3.530 | 3.600 | 3.559 | 12,426,390 |
| 2022-12-12 | 3.550 | 3.580 | 3.530 | 3.540 | 3.499 | 6,103,214 |
| 2022-12-09 | 3.570 | 3.580 | 3.530 | 3.550 | 3.509 | 5,997,613 |
| 2022-12-08 | 3.560 | 3.570 | 3.540 | 3.550 | 3.509 | 5,809,710 |
| 2022-12-07 | 3.590 | 3.590 | 3.540 | 3.560 | 3.519 | 5,191,511 |
| 2022-12-06 | 3.590 | 3.620 | 3.560 | 3.580 | 3.539 | 7,744,100 |
| 2022-12-05 | 3.570 | 3.610 | 3.560 | 3.600 | 3.559 | 9,746,668 |
| 2022-12-02 | 3.570 | 3.580 | 3.530 | 3.560 | 3.519 | 7,530,500 |
| 2022-12-01 | 3.550 | 3.570 | 3.540 | 3.560 | 3.519 | 7,881,896 |
| 2022-11-30 | 3.540 | 3.560 | 3.520 | 3.540 | 3.499 | 7,010,089 |
| 2022-11-29 | 3.510 | 3.540 | 3.490 | 3.540 | 3.499 | 7,782,101 |
| 2022-11-28 | 3.500 | 3.500 | 3.460 | 3.500 | 3.460 | 4,633,133 |
| 2022-11-25 | 3.510 | 3.520 | 3.490 | 3.510 | 3.470 | 4,392,204 |
| 2022-11-24 | 3.490 | 3.520 | 3.480 | 3.520 | 3.480 | 5,492,170 |
| 2022-11-23 | 3.500 | 3.510 | 3.470 | 3.490 | 3.450 | 4,778,133 |
| 2022-11-22 | 3.490 | 3.540 | 3.480 | 3.500 | 3.460 | 7,841,520 |
| 2022-11-21 | 3.510 | 3.510 | 3.460 | 3.480 | 3.440 | 5,839,853 |
| 2022-11-18 | 3.530 | 3.540 | 3.490 | 3.500 | 3.460 | 4,737,583 |
| 2022-11-17 | 3.520 | 3.540 | 3.510 | 3.520 | 3.480 | 4,863,315 |
| 2022-11-16 | 3.550 | 3.550 | 3.520 | 3.530 | 3.490 | 5,257,490 |
| 2022-11-15 | 3.550 | 3.550 | 3.520 | 3.540 | 3.499 | 6,632,800 |
| 2022-11-14 | 3.520 | 3.550 | 3.510 | 3.530 | 3.490 | 5,565,028 |
| 2022-11-11 | 3.540 | 3.550 | 3.510 | 3.510 | 3.470 | 9,499,974 |
| 2022-11-10 | 3.460 | 3.510 | 3.450 | 3.500 | 3.460 | 6,793,174 |
| 2022-11-09 | 3.500 | 3.500 | 3.470 | 3.480 | 3.440 | 3,526,989 |
| 2022-11-08 | 3.500 | 3.510 | 3.470 | 3.480 | 3.440 | 4,381,740 |
| 2022-11-07 | 3.480 | 3.510 | 3.450 | 3.500 | 3.460 | 6,640,832 |
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.