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
2022-02-10	3.940	3.960	3.910	3.950	3.905	12,050,594
2022-02-09	3.910	3.960	3.900	3.940	3.895	14,254,771
2022-02-08	3.840	3.930	3.840	3.920	3.875	17,327,890
2022-02-07	3.840	3.870	3.810	3.840	3.796	14,711,401
2022-01-28	3.750	3.810	3.710	3.780	3.737	11,611,194
2022-01-27	3.770	3.800	3.720	3.720	3.677	11,906,700
2022-01-26	3.750	3.790	3.740	3.770	3.727	11,409,015
2022-01-25	3.870	3.900	3.730	3.730	3.687	22,463,394
2022-01-24	3.890	3.920	3.860	3.880	3.836	11,453,350
2022-01-21	3.940	3.960	3.870	3.890	3.845	15,426,285
2022-01-20	4.020	4.040	3.930	3.930	3.885	20,246,900
2022-01-19	4.010	4.060	4.000	4.020	3.974	12,785,204
2022-01-18	4.040	4.100	4.010	4.010	3.964	16,701,600
2022-01-17	4.000	4.080	4.000	4.030	3.984	16,273,058
2022-01-14	4.100	4.110	3.990	4.000	3.954	29,297,477
2022-01-13	4.130	4.160	4.100	4.120	4.073	16,426,422
2022-01-12	4.120	4.160	4.080	4.120	4.073	18,954,336
2022-01-11	4.150	4.190	4.100	4.120	4.073	20,880,691
2022-01-10	4.080	4.160	4.070	4.150	4.102	31,014,015
2022-01-07	4.160	4.170	4.070	4.080	4.033	26,677,042
2022-01-06	4.060	4.150	4.050	4.150	4.102	29,008,342
2022-01-05	4.120	4.130	4.020	4.070	4.023	25,981,501
2022-01-04	4.060	4.130	4.050	4.120	4.073	30,986,851
2021-12-31	4.000	4.060	3.990	4.040	3.994	20,683,136
2021-12-30	4.030	4.040	3.980	4.000	3.954	15,739,877
2021-12-29	3.960	4.020	3.940	4.010	3.964	20,450,011
2021-12-28	3.950	3.990	3.940	3.970	3.925	13,530,213
2021-12-27	3.950	3.970	3.930	3.950	3.905	12,839,940
2021-12-24	4.000	4.020	3.940	3.950	3.905	18,930,203
2021-12-23	4.020	4.030	4.000	4.000	3.954	17,559,369
2021-12-22	4.090	4.090	4.010	4.040	3.994	20,371,597
2021-12-21	3.950	4.060	3.950	4.050	4.004	23,419,462
2021-12-20	4.000	4.010	3.950	3.960	3.915	17,470,600
2021-12-17	4.020	4.030	3.960	4.010	3.964	19,130,476
2021-12-16	4.050	4.070	4.000	4.010	3.964	22,727,608
2021-12-15	3.930	4.040	3.930	4.030	3.984	27,635,740
2021-12-14	3.940	3.970	3.910	3.940	3.895	12,675,057
2021-12-13	3.970	3.990	3.940	3.950	3.905	15,329,986
2021-12-10	3.970	4.030	3.940	3.960	3.915	18,693,247
2021-12-09	4.060	4.080	4.000	4.010	3.964	26,016,620
2021-12-08	3.980	4.040	3.940	4.020	3.974	23,601,000
2021-12-07	4.000	4.010	3.900	3.930	3.885	16,488,231
2021-12-06	4.020	4.050	3.960	3.970	3.925	21,826,527
2021-12-03	4.020	4.040	3.950	4.040	3.994	29,138,284
2021-12-02	4.030	4.100	4.000	4.040	3.994	43,352,557
2021-12-01	3.820	4.100	3.810	4.030	3.984	59,879,465
2021-11-30	3.810	3.930	3.790	3.830	3.786	24,212,014
2021-11-29	3.810	3.820	3.740	3.760	3.717	19,891,404
2021-11-26	3.890	3.910	3.850	3.860	3.816	12,189,300
2021-11-25	3.920	3.940	3.870	3.890	3.845	17,069,075
2021-11-24	3.950	3.970	3.900	3.940	3.895	14,980,412
2021-11-23	3.880	3.970	3.870	3.960	3.915	22,386,292
2021-11-22	3.850	3.910	3.840	3.890	3.845	17,277,900
2021-11-19	3.840	3.860	3.790	3.860	3.816	15,233,135
2021-11-18	3.800	3.890	3.790	3.830	3.786	21,536,908
2021-11-17	3.770	3.820	3.750	3.820	3.776	13,091,388
2021-11-16	3.850	3.860	3.780	3.790	3.747	16,305,100
2021-11-15	3.770	3.860	3.770	3.840	3.796	18,334,044
2021-11-12	3.750	3.790	3.740	3.780	3.737	15,779,425
2021-11-11	3.700	3.760	3.690	3.750	3.707	17,406,946

← NewerPage 20 of 21 · 1,220 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.