Zhejiang Jingxing Paper Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 21 · 1,219 trading daysOlder →

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.