Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.720 | 3.730 | 3.650 | 3.710 | 3.668 | 19,705,723 |
| 2021-11-09 | 3.760 | 3.790 | 3.710 | 3.730 | 3.687 | 19,647,739 |
| 2021-11-08 | 3.810 | 3.820 | 3.710 | 3.770 | 3.727 | 32,098,206 |
| 2021-11-05 | 3.680 | 3.880 | 3.670 | 3.820 | 3.776 | 47,855,840 |
| 2021-11-04 | 3.690 | 3.720 | 3.640 | 3.690 | 3.648 | 18,357,920 |
| 2021-11-03 | 3.670 | 3.730 | 3.640 | 3.690 | 3.648 | 18,134,517 |
| 2021-11-02 | 3.780 | 3.810 | 3.640 | 3.670 | 3.628 | 23,604,879 |
| 2021-11-01 | 3.760 | 3.810 | 3.700 | 3.790 | 3.747 | 20,764,162 |
| 2021-10-29 | 3.720 | 3.780 | 3.670 | 3.760 | 3.717 | 19,092,283 |
| 2021-10-28 | 3.770 | 3.800 | 3.660 | 3.710 | 3.668 | 24,071,500 |
| 2021-10-27 | 3.790 | 3.850 | 3.730 | 3.780 | 3.737 | 23,312,765 |
| 2021-10-26 | 3.870 | 3.900 | 3.820 | 3.830 | 3.786 | 16,655,250 |
| 2021-10-25 | 3.820 | 3.860 | 3.800 | 3.830 | 3.786 | 14,891,302 |
| 2021-10-22 | 3.880 | 3.930 | 3.820 | 3.820 | 3.776 | 20,102,363 |
| 2021-10-21 | 3.920 | 3.940 | 3.870 | 3.880 | 3.836 | 14,923,225 |
| 2021-10-20 | 3.980 | 3.990 | 3.910 | 3.940 | 3.895 | 15,161,700 |
| 2021-10-19 | 3.930 | 4.010 | 3.910 | 3.950 | 3.905 | 19,397,785 |
| 2021-10-18 | 3.840 | 4.010 | 3.840 | 3.950 | 3.905 | 26,239,121 |
| 2021-10-15 | 3.910 | 3.950 | 3.830 | 3.840 | 3.796 | 21,123,762 |
| 2021-10-14 | 3.900 | 3.980 | 3.860 | 3.900 | 3.855 | 19,062,095 |
← NewerPage 21 of 21 · 1,220 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.