Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.430 | 3.480 | 3.420 | 3.480 | 3.440 | 5,849,859 |
| 2022-11-03 | 3.450 | 3.460 | 3.420 | 3.430 | 3.391 | 4,259,100 |
| 2022-11-02 | 3.440 | 3.480 | 3.430 | 3.460 | 3.420 | 4,158,502 |
| 2022-11-01 | 3.370 | 3.460 | 3.350 | 3.460 | 3.420 | 5,793,902 |
| 2022-10-31 | 3.430 | 3.440 | 3.350 | 3.370 | 3.331 | 6,757,600 |
| 2022-10-28 | 3.520 | 3.520 | 3.410 | 3.410 | 3.371 | 9,467,184 |
| 2022-10-27 | 3.500 | 3.530 | 3.480 | 3.510 | 3.470 | 6,473,400 |
| 2022-10-26 | 3.470 | 3.500 | 3.450 | 3.480 | 3.440 | 5,683,049 |
| 2022-10-25 | 3.390 | 3.460 | 3.360 | 3.450 | 3.411 | 6,503,400 |
| 2022-10-24 | 3.460 | 3.500 | 3.370 | 3.390 | 3.351 | 7,266,934 |
| 2022-10-21 | 3.430 | 3.470 | 3.420 | 3.460 | 3.420 | 5,127,100 |
| 2022-10-20 | 3.450 | 3.470 | 3.410 | 3.440 | 3.401 | 4,383,510 |
| 2022-10-19 | 3.470 | 3.480 | 3.440 | 3.460 | 3.420 | 5,629,110 |
| 2022-10-18 | 3.460 | 3.470 | 3.440 | 3.450 | 3.411 | 4,399,728 |
| 2022-10-17 | 3.390 | 3.470 | 3.380 | 3.460 | 3.420 | 5,403,580 |
| 2022-10-14 | 3.390 | 3.430 | 3.390 | 3.420 | 3.381 | 4,785,295 |
| 2022-10-13 | 3.380 | 3.410 | 3.350 | 3.380 | 3.341 | 4,173,888 |
| 2022-10-12 | 3.310 | 3.390 | 3.280 | 3.390 | 3.351 | 6,069,428 |
| 2022-10-11 | 3.330 | 3.330 | 3.250 | 3.320 | 3.282 | 4,911,202 |
| 2022-10-10 | 3.330 | 3.380 | 3.310 | 3.330 | 3.292 | 4,978,182 |
| 2022-09-30 | 3.310 | 3.350 | 3.300 | 3.320 | 3.282 | 4,144,023 |
| 2022-09-29 | 3.360 | 3.390 | 3.300 | 3.310 | 3.272 | 5,090,529 |
| 2022-09-28 | 3.380 | 3.380 | 3.330 | 3.330 | 3.292 | 4,757,832 |
| 2022-09-27 | 3.330 | 3.380 | 3.320 | 3.380 | 3.341 | 4,852,994 |
| 2022-09-26 | 3.410 | 3.420 | 3.310 | 3.310 | 3.272 | 12,559,094 |
| 2022-09-23 | 3.450 | 3.490 | 3.420 | 3.430 | 3.391 | 7,137,819 |
| 2022-09-22 | 3.510 | 3.530 | 3.460 | 3.470 | 3.430 | 7,362,222 |
| 2022-09-21 | 3.480 | 3.540 | 3.450 | 3.530 | 3.490 | 5,275,916 |
| 2022-09-20 | 3.490 | 3.510 | 3.470 | 3.480 | 3.440 | 4,186,000 |
| 2022-09-19 | 3.530 | 3.530 | 3.450 | 3.460 | 3.420 | 9,195,800 |
| 2022-09-16 | 3.660 | 3.660 | 3.500 | 3.500 | 3.460 | 12,525,760 |
| 2022-09-15 | 3.670 | 3.690 | 3.600 | 3.630 | 3.588 | 11,929,700 |
| 2022-09-14 | 3.600 | 3.680 | 3.550 | 3.650 | 3.608 | 21,190,887 |
| 2022-09-13 | 3.600 | 3.710 | 3.590 | 3.650 | 3.608 | 20,742,181 |
| 2022-09-09 | 3.580 | 3.600 | 3.570 | 3.590 | 3.549 | 4,845,000 |
| 2022-09-08 | 3.590 | 3.610 | 3.570 | 3.570 | 3.529 | 5,028,900 |
| 2022-09-07 | 3.630 | 3.630 | 3.580 | 3.590 | 3.549 | 7,545,090 |
| 2022-09-06 | 3.570 | 3.630 | 3.550 | 3.620 | 3.579 | 12,932,308 |
| 2022-09-05 | 3.520 | 3.570 | 3.510 | 3.560 | 3.519 | 8,648,988 |
| 2022-09-02 | 3.510 | 3.550 | 3.500 | 3.540 | 3.499 | 8,137,549 |
| 2022-09-01 | 3.520 | 3.540 | 3.500 | 3.510 | 3.470 | 5,132,285 |
| 2022-08-31 | 3.570 | 3.570 | 3.510 | 3.510 | 3.470 | 8,020,722 |
| 2022-08-30 | 3.540 | 3.600 | 3.530 | 3.580 | 3.539 | 5,952,559 |
| 2022-08-29 | 3.490 | 3.560 | 3.470 | 3.550 | 3.509 | 6,744,071 |
| 2022-08-26 | 3.560 | 3.570 | 3.520 | 3.530 | 3.490 | 5,061,981 |
| 2022-08-25 | 3.570 | 3.570 | 3.500 | 3.550 | 3.509 | 7,255,954 |
| 2022-08-24 | 3.610 | 3.620 | 3.540 | 3.550 | 3.509 | 9,367,518 |
| 2022-08-23 | 3.600 | 3.610 | 3.580 | 3.600 | 3.559 | 5,942,700 |
| 2022-08-22 | 3.580 | 3.620 | 3.580 | 3.600 | 3.559 | 5,803,900 |
| 2022-08-19 | 3.600 | 3.630 | 3.590 | 3.600 | 3.559 | 8,034,600 |
| 2022-08-18 | 3.650 | 3.670 | 3.610 | 3.610 | 3.569 | 10,304,725 |
| 2022-08-17 | 3.660 | 3.700 | 3.620 | 3.660 | 3.618 | 8,534,346 |
| 2022-08-16 | 3.630 | 3.660 | 3.620 | 3.660 | 3.618 | 8,044,379 |
| 2022-08-15 | 3.650 | 3.660 | 3.610 | 3.630 | 3.588 | 6,618,503 |
| 2022-08-12 | 3.620 | 3.670 | 3.600 | 3.630 | 3.588 | 8,832,836 |
| 2022-08-11 | 3.580 | 3.620 | 3.580 | 3.610 | 3.569 | 9,216,300 |
| 2022-08-10 | 3.580 | 3.580 | 3.550 | 3.560 | 3.519 | 6,327,902 |
| 2022-08-09 | 3.600 | 3.610 | 3.570 | 3.590 | 3.549 | 5,886,571 |
| 2022-08-08 | 3.580 | 3.610 | 3.570 | 3.610 | 3.569 | 7,628,870 |
| 2022-08-05 | 3.550 | 3.600 | 3.540 | 3.600 | 3.559 | 9,388,550 |
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.