Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.040 | 4.120 | 3.990 | 4.110 | 4.110 | 54,954,914 |
| 2026-07-22 | 3.890 | 4.300 | 3.840 | 4.120 | 4.120 | 93,736,383 |
| 2026-07-21 | 3.850 | 3.920 | 3.810 | 3.920 | 3.920 | 43,399,137 |
| 2026-07-20 | 3.910 | 3.960 | 3.790 | 3.850 | 3.850 | 48,465,879 |
| 2026-07-17 | 3.980 | 4.070 | 3.880 | 3.930 | 3.930 | 53,119,645 |
| 2026-07-16 | 3.930 | 4.050 | 3.920 | 3.980 | 3.980 | 50,298,457 |
| 2026-07-15 | 3.890 | 4.050 | 3.870 | 4.000 | 4.000 | 55,178,852 |
| 2026-07-14 | 3.950 | 3.970 | 3.830 | 3.920 | 3.920 | 44,589,656 |
| 2026-07-13 | 4.060 | 4.090 | 3.920 | 3.950 | 3.950 | 67,598,086 |
| 2026-07-10 | 4.010 | 4.200 | 3.930 | 4.080 | 4.080 | 117,123,852 |
| 2026-07-09 | 3.950 | 4.050 | 3.860 | 4.050 | 4.050 | 81,836,125 |
| 2026-07-08 | 3.880 | 3.900 | 3.680 | 3.680 | 3.680 | 68,886,516 |
| 2026-07-07 | 4.100 | 4.240 | 3.930 | 3.960 | 3.960 | 70,144,453 |
| 2026-07-06 | 4.200 | 4.400 | 4.060 | 4.190 | 4.190 | 139,376,797 |
| 2026-07-03 | 4.190 | 4.200 | 4.000 | 4.200 | 4.200 | 53,578,367 |
| 2026-07-02 | 3.780 | 3.910 | 3.750 | 3.820 | 3.820 | 45,869,797 |
| 2026-07-01 | 3.730 | 3.920 | 3.710 | 3.790 | 3.790 | 48,450,375 |
| 2026-06-30 | 3.670 | 3.710 | 3.610 | 3.680 | 3.680 | 40,152,469 |
| 2026-06-29 | 3.640 | 3.700 | 3.570 | 3.680 | 3.680 | 38,820,953 |
| 2026-06-26 | 3.760 | 3.780 | 3.650 | 3.660 | 3.660 | 39,851,023 |
| 2026-06-25 | 3.900 | 3.900 | 3.760 | 3.790 | 3.790 | 39,703,984 |
| 2026-06-24 | 4.000 | 4.030 | 3.860 | 3.900 | 3.900 | 39,034,633 |
| 2026-06-23 | 4.030 | 4.130 | 4.000 | 4.030 | 4.030 | 31,094,949 |
| 2026-06-22 | 4.050 | 4.080 | 3.890 | 4.070 | 4.070 | 44,735,031 |
| 2026-06-18 | 4.100 | 4.130 | 4.030 | 4.040 | 4.040 | 29,338,490 |
| 2026-06-17 | 4.150 | 4.170 | 4.070 | 4.100 | 4.100 | 30,555,320 |
| 2026-06-16 | 4.250 | 4.250 | 4.150 | 4.180 | 4.180 | 30,979,801 |
| 2026-06-15 | 4.210 | 4.290 | 4.200 | 4.250 | 4.250 | 27,032,400 |
| 2026-06-12 | 4.170 | 4.240 | 4.100 | 4.180 | 4.180 | 36,538,879 |
| 2026-06-11 | 4.280 | 4.320 | 4.020 | 4.100 | 4.100 | 50,809,527 |
| 2026-06-10 | 4.500 | 4.530 | 4.270 | 4.300 | 4.290 | 43,998,648 |
| 2026-06-09 | 4.600 | 4.640 | 4.490 | 4.550 | 4.539 | 31,647,689 |
| 2026-06-08 | 4.580 | 4.690 | 4.530 | 4.580 | 4.569 | 35,111,070 |
| 2026-06-05 | 4.680 | 4.840 | 4.580 | 4.740 | 4.729 | 49,641,376 |
| 2026-06-04 | 4.860 | 4.860 | 4.680 | 4.700 | 4.689 | 49,537,461 |
| 2026-06-03 | 4.840 | 4.910 | 4.760 | 4.900 | 4.889 | 56,016,583 |
| 2026-06-02 | 5.070 | 5.190 | 4.950 | 4.970 | 4.958 | 82,349,222 |
| 2026-06-01 | 4.830 | 4.940 | 4.720 | 4.870 | 4.859 | 42,597,741 |
| 2026-05-29 | 5.010 | 5.060 | 4.800 | 4.830 | 4.819 | 65,941,481 |
| 2026-05-28 | 5.200 | 5.250 | 4.900 | 5.050 | 5.038 | 101,352,895 |
| 2026-05-27 | 5.260 | 5.460 | 5.180 | 5.220 | 5.208 | 114,576,958 |
| 2026-05-26 | 5.450 | 5.740 | 5.350 | 5.410 | 5.397 | 191,152,296 |
| 2026-05-25 | 5.150 | 5.370 | 5.140 | 5.350 | 5.338 | 108,720,229 |
| 2026-05-22 | 5.240 | 5.280 | 5.080 | 5.200 | 5.188 | 98,864,735 |
| 2026-05-21 | 5.100 | 5.480 | 5.050 | 5.240 | 5.228 | 165,252,206 |
| 2026-05-20 | 5.200 | 5.210 | 5.000 | 5.090 | 5.078 | 142,824,765 |
| 2026-05-19 | 5.280 | 5.280 | 5.210 | 5.280 | 5.268 | 81,981,700 |
| 2026-05-18 | 4.850 | 4.850 | 4.740 | 4.800 | 4.789 | 29,049,280 |
| 2026-05-15 | 4.750 | 4.950 | 4.750 | 4.850 | 4.839 | 44,061,560 |
| 2026-05-14 | 4.890 | 4.900 | 4.750 | 4.750 | 4.739 | 34,220,676 |
| 2026-05-13 | 4.860 | 4.940 | 4.860 | 4.900 | 4.889 | 23,892,900 |
| 2026-05-12 | 4.950 | 4.960 | 4.850 | 4.890 | 4.879 | 31,260,104 |
| 2026-05-11 | 5.020 | 5.030 | 4.910 | 4.950 | 4.939 | 41,491,622 |
| 2026-05-08 | 4.970 | 5.100 | 4.950 | 5.040 | 5.028 | 42,452,781 |
| 2026-05-07 | 4.930 | 5.020 | 4.910 | 5.000 | 4.988 | 36,626,930 |
| 2026-05-06 | 4.870 | 4.930 | 4.870 | 4.930 | 4.919 | 35,092,758 |
| 2026-04-30 | 4.920 | 4.950 | 4.870 | 4.890 | 4.879 | 36,142,000 |
| 2026-04-29 | 4.820 | 4.960 | 4.820 | 4.910 | 4.899 | 82,151,056 |
| 2026-04-28 | 4.740 | 4.750 | 4.600 | 4.620 | 4.609 | 33,252,619 |
| 2026-04-27 | 4.680 | 4.800 | 4.660 | 4.770 | 4.759 | 29,660,163 |
← NewerPage 2 of 2 · 120 trading days
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.