Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.550 | 3.600 | 3.540 | 3.600 | 3.559 | 9,388,550 |
| 2022-08-04 | 3.570 | 3.600 | 3.520 | 3.580 | 3.539 | 8,043,400 |
| 2022-08-03 | 3.640 | 3.680 | 3.530 | 3.540 | 3.499 | 15,692,007 |
| 2022-08-02 | 3.750 | 3.760 | 3.560 | 3.620 | 3.579 | 19,833,825 |
| 2022-08-01 | 3.770 | 3.820 | 3.730 | 3.780 | 3.737 | 21,081,110 |
| 2022-07-29 | 3.700 | 3.820 | 3.690 | 3.760 | 3.717 | 23,619,400 |
| 2022-07-28 | 3.680 | 3.730 | 3.670 | 3.700 | 3.658 | 8,813,740 |
| 2022-07-27 | 3.670 | 3.700 | 3.660 | 3.680 | 3.638 | 5,649,900 |
| 2022-07-26 | 3.630 | 3.680 | 3.610 | 3.680 | 3.638 | 5,734,301 |
| 2022-07-25 | 3.630 | 3.700 | 3.630 | 3.650 | 3.608 | 5,964,402 |
| 2022-07-22 | 3.660 | 3.690 | 3.620 | 3.640 | 3.598 | 7,088,067 |
| 2022-07-21 | 3.670 | 3.710 | 3.660 | 3.660 | 3.618 | 8,343,400 |
| 2022-07-20 | 3.720 | 3.740 | 3.670 | 3.670 | 3.628 | 13,769,293 |
| 2022-07-19 | 3.720 | 3.800 | 3.670 | 3.720 | 3.677 | 21,262,134 |
| 2022-07-18 | 3.530 | 3.870 | 3.530 | 3.750 | 3.707 | 40,674,538 |
| 2022-07-15 | 3.630 | 3.650 | 3.520 | 3.520 | 3.480 | 15,031,285 |
| 2022-07-14 | 3.680 | 3.680 | 3.630 | 3.650 | 3.608 | 9,962,900 |
| 2022-07-13 | 3.650 | 3.700 | 3.620 | 3.700 | 3.658 | 10,033,779 |
| 2022-07-12 | 3.660 | 3.680 | 3.620 | 3.630 | 3.588 | 6,599,328 |
| 2022-07-11 | 3.680 | 3.690 | 3.650 | 3.670 | 3.628 | 8,134,402 |
| 2022-07-08 | 3.700 | 3.720 | 3.680 | 3.690 | 3.648 | 7,710,528 |
| 2022-07-07 | 3.700 | 3.750 | 3.690 | 3.700 | 3.658 | 8,295,997 |
| 2022-07-06 | 3.730 | 3.730 | 3.660 | 3.690 | 3.648 | 10,233,387 |
| 2022-07-05 | 3.760 | 3.770 | 3.690 | 3.730 | 3.687 | 10,483,760 |
| 2022-07-04 | 3.780 | 3.790 | 3.730 | 3.760 | 3.717 | 10,271,617 |
| 2022-07-01 | 3.750 | 3.780 | 3.740 | 3.780 | 3.737 | 6,443,730 |
| 2022-06-30 | 3.760 | 3.800 | 3.750 | 3.780 | 3.737 | 9,540,718 |
| 2022-06-29 | 3.830 | 3.850 | 3.750 | 3.760 | 3.717 | 11,858,692 |
| 2022-06-28 | 3.760 | 3.830 | 3.740 | 3.830 | 3.786 | 15,931,482 |
| 2022-06-27 | 3.770 | 3.780 | 3.740 | 3.760 | 3.717 | 7,952,541 |
| 2022-06-24 | 3.740 | 3.780 | 3.730 | 3.770 | 3.727 | 7,752,030 |
| 2022-06-23 | 3.730 | 3.760 | 3.690 | 3.760 | 3.717 | 10,955,769 |
| 2022-06-22 | 3.750 | 3.820 | 3.750 | 3.750 | 3.707 | 9,992,330 |
| 2022-06-21 | 3.750 | 3.780 | 3.720 | 3.760 | 3.717 | 10,591,904 |
| 2022-06-20 | 3.760 | 3.790 | 3.750 | 3.770 | 3.727 | 9,481,668 |
| 2022-06-17 | 3.780 | 3.780 | 3.740 | 3.770 | 3.727 | 14,323,914 |
| 2022-06-16 | 3.700 | 3.850 | 3.700 | 3.790 | 3.747 | 26,341,163 |
| 2022-06-15 | 3.720 | 3.750 | 3.690 | 3.710 | 3.668 | 15,634,045 |
| 2022-06-14 | 3.670 | 3.710 | 3.600 | 3.700 | 3.658 | 15,039,293 |
| 2022-06-13 | 3.690 | 3.700 | 3.660 | 3.690 | 3.648 | 10,534,372 |
| 2022-06-10 | 3.640 | 3.710 | 3.610 | 3.700 | 3.658 | 13,425,610 |
| 2022-06-09 | 3.660 | 3.690 | 3.620 | 3.670 | 3.628 | 9,587,846 |
| 2022-06-08 | 3.660 | 3.680 | 3.620 | 3.680 | 3.638 | 17,205,800 |
| 2022-06-07 | 3.660 | 3.680 | 3.610 | 3.660 | 3.618 | 14,193,021 |
| 2022-06-06 | 3.620 | 3.680 | 3.620 | 3.680 | 3.638 | 20,763,384 |
| 2022-06-02 | 3.610 | 3.640 | 3.550 | 3.630 | 3.588 | 17,778,980 |
| 2022-06-01 | 3.590 | 3.630 | 3.570 | 3.600 | 3.559 | 13,664,443 |
| 2022-05-31 | 3.560 | 3.600 | 3.550 | 3.600 | 3.559 | 11,974,794 |
| 2022-05-30 | 3.580 | 3.600 | 3.540 | 3.570 | 3.529 | 10,734,809 |
| 2022-05-27 | 3.560 | 3.590 | 3.520 | 3.560 | 3.519 | 11,401,771 |
| 2022-05-26 | 3.510 | 3.570 | 3.460 | 3.550 | 3.509 | 13,427,222 |
| 2022-05-25 | 3.450 | 3.520 | 3.450 | 3.510 | 3.470 | 10,431,920 |
| 2022-05-24 | 3.610 | 3.620 | 3.450 | 3.460 | 3.420 | 17,855,400 |
| 2022-05-23 | 3.570 | 3.610 | 3.560 | 3.600 | 3.559 | 12,015,700 |
| 2022-05-20 | 3.570 | 3.620 | 3.550 | 3.570 | 3.529 | 16,955,300 |
| 2022-05-19 | 3.520 | 3.570 | 3.500 | 3.560 | 3.519 | 10,445,302 |
| 2022-05-18 | 3.580 | 3.590 | 3.550 | 3.570 | 3.529 | 10,386,900 |
| 2022-05-17 | 3.600 | 3.600 | 3.500 | 3.560 | 3.519 | 17,348,227 |
| 2022-05-16 | 3.600 | 3.650 | 3.580 | 3.590 | 3.549 | 16,618,397 |
| 2022-05-13 | 3.630 | 3.630 | 3.560 | 3.610 | 3.569 | 16,062,700 |
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.