Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.600 | 3.650 | 3.550 | 3.630 | 3.588 | 23,108,368 |
| 2022-05-11 | 3.630 | 3.730 | 3.590 | 3.620 | 3.579 | 45,230,548 |
| 2022-05-10 | 3.740 | 3.750 | 3.590 | 3.650 | 3.608 | 60,036,358 |
| 2022-05-09 | 3.440 | 3.720 | 3.430 | 3.720 | 3.677 | 55,498,509 |
| 2022-05-06 | 3.420 | 3.440 | 3.370 | 3.380 | 3.341 | 13,129,200 |
| 2022-05-05 | 3.430 | 3.530 | 3.420 | 3.480 | 3.440 | 16,447,043 |
| 2022-04-29 | 3.390 | 3.470 | 3.380 | 3.450 | 3.411 | 19,326,600 |
| 2022-04-28 | 3.440 | 3.460 | 3.290 | 3.350 | 3.312 | 20,545,608 |
| 2022-04-27 | 3.380 | 3.470 | 3.260 | 3.470 | 3.430 | 26,023,846 |
| 2022-04-26 | 3.570 | 3.580 | 3.370 | 3.400 | 3.361 | 23,564,267 |
| 2022-04-25 | 3.740 | 3.750 | 3.510 | 3.530 | 3.490 | 31,326,915 |
| 2022-04-22 | 3.760 | 3.850 | 3.710 | 3.810 | 3.766 | 16,449,324 |
| 2022-04-21 | 3.940 | 3.940 | 3.760 | 3.780 | 3.737 | 25,979,635 |
| 2022-04-20 | 3.990 | 4.010 | 3.910 | 3.930 | 3.885 | 13,132,574 |
| 2022-04-19 | 3.900 | 4.000 | 3.870 | 3.990 | 3.944 | 18,132,480 |
| 2022-04-18 | 3.960 | 4.000 | 3.830 | 3.910 | 3.865 | 24,682,308 |
| 2022-04-15 | 4.020 | 4.110 | 4.000 | 4.010 | 3.964 | 25,273,947 |
| 2022-04-14 | 4.030 | 4.080 | 4.010 | 4.050 | 4.004 | 19,333,455 |
| 2022-04-13 | 4.070 | 4.080 | 3.950 | 4.020 | 3.974 | 22,634,304 |
| 2022-04-12 | 4.060 | 4.080 | 3.960 | 4.080 | 4.033 | 27,463,015 |
| 2022-04-11 | 4.140 | 4.170 | 4.020 | 4.040 | 3.994 | 28,407,521 |
| 2022-04-08 | 4.090 | 4.180 | 4.050 | 4.150 | 4.102 | 24,520,209 |
| 2022-04-07 | 4.170 | 4.200 | 4.100 | 4.110 | 4.063 | 27,830,800 |
| 2022-04-06 | 4.040 | 4.190 | 4.040 | 4.180 | 4.132 | 42,288,097 |
| 2022-04-01 | 4.070 | 4.100 | 4.020 | 4.060 | 4.014 | 20,445,128 |
| 2022-03-31 | 4.020 | 4.160 | 4.000 | 4.100 | 4.053 | 38,498,690 |
| 2022-03-30 | 4.010 | 4.040 | 3.980 | 4.020 | 3.974 | 18,684,610 |
| 2022-03-29 | 3.980 | 4.040 | 3.940 | 4.010 | 3.964 | 21,536,087 |
| 2022-03-28 | 3.970 | 4.010 | 3.890 | 3.980 | 3.934 | 19,378,382 |
| 2022-03-25 | 3.930 | 4.020 | 3.920 | 3.990 | 3.944 | 24,794,428 |
| 2022-03-24 | 3.960 | 3.990 | 3.930 | 3.960 | 3.915 | 14,563,514 |
| 2022-03-23 | 3.990 | 4.000 | 3.930 | 3.960 | 3.915 | 11,509,844 |
| 2022-03-22 | 3.870 | 4.010 | 3.860 | 3.980 | 3.934 | 21,930,509 |
| 2022-03-21 | 3.920 | 3.940 | 3.850 | 3.890 | 3.845 | 16,658,953 |
| 2022-03-18 | 3.850 | 3.930 | 3.830 | 3.910 | 3.865 | 18,123,651 |
| 2022-03-17 | 3.880 | 3.960 | 3.830 | 3.860 | 3.816 | 26,885,617 |
| 2022-03-16 | 3.800 | 3.870 | 3.700 | 3.840 | 3.796 | 30,901,785 |
| 2022-03-15 | 3.980 | 3.990 | 3.680 | 3.700 | 3.658 | 39,287,217 |
| 2022-03-14 | 4.040 | 4.080 | 3.980 | 3.990 | 3.944 | 29,424,906 |
| 2022-03-11 | 3.960 | 4.070 | 3.900 | 4.050 | 4.004 | 28,739,892 |
| 2022-03-10 | 3.860 | 4.070 | 3.860 | 3.990 | 3.944 | 46,499,365 |
| 2022-03-09 | 3.900 | 3.930 | 3.650 | 3.820 | 3.776 | 37,037,797 |
| 2022-03-08 | 4.110 | 4.110 | 3.890 | 3.920 | 3.875 | 60,298,815 |
| 2022-03-07 | 4.020 | 4.180 | 4.000 | 4.160 | 4.112 | 56,921,096 |
| 2022-03-04 | 4.070 | 4.080 | 4.010 | 4.030 | 3.984 | 16,846,900 |
| 2022-03-03 | 4.030 | 4.090 | 4.020 | 4.060 | 4.014 | 25,642,088 |
| 2022-03-02 | 4.000 | 4.030 | 3.990 | 4.020 | 3.974 | 15,002,459 |
| 2022-03-01 | 4.010 | 4.030 | 3.980 | 4.010 | 3.964 | 14,182,126 |
| 2022-02-28 | 4.010 | 4.020 | 3.950 | 3.980 | 3.934 | 13,589,108 |
| 2022-02-25 | 3.950 | 4.030 | 3.950 | 3.990 | 3.944 | 18,576,322 |
| 2022-02-24 | 4.000 | 4.050 | 3.880 | 3.930 | 3.885 | 24,858,817 |
| 2022-02-23 | 4.030 | 4.050 | 4.000 | 4.010 | 3.964 | 16,173,871 |
| 2022-02-22 | 4.040 | 4.080 | 3.980 | 4.020 | 3.974 | 21,821,618 |
| 2022-02-21 | 4.030 | 4.070 | 4.020 | 4.060 | 4.014 | 18,789,944 |
| 2022-02-18 | 3.990 | 4.050 | 3.960 | 4.040 | 3.994 | 20,051,549 |
| 2022-02-17 | 3.950 | 4.050 | 3.930 | 4.020 | 3.974 | 31,886,758 |
| 2022-02-16 | 3.910 | 3.960 | 3.910 | 3.960 | 3.915 | 14,164,700 |
| 2022-02-15 | 3.900 | 3.940 | 3.870 | 3.900 | 3.855 | 10,859,382 |
| 2022-02-14 | 3.900 | 3.960 | 3.890 | 3.910 | 3.865 | 10,162,800 |
| 2022-02-11 | 3.930 | 3.980 | 3.920 | 3.920 | 3.875 | 14,073,046 |
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.