Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.820 | 4.840 | 4.710 | 4.720 | 4.709 | 31,762,829 |
| 2026-04-23 | 4.940 | 4.980 | 4.830 | 4.860 | 4.849 | 43,213,960 |
| 2026-04-22 | 4.890 | 5.080 | 4.800 | 5.000 | 4.988 | 70,914,959 |
| 2026-04-21 | 4.840 | 4.930 | 4.740 | 4.890 | 4.879 | 57,194,253 |
| 2026-04-20 | 4.810 | 4.850 | 4.750 | 4.850 | 4.839 | 32,568,058 |
| 2026-04-17 | 4.770 | 4.830 | 4.710 | 4.810 | 4.799 | 37,820,513 |
| 2026-04-16 | 4.750 | 4.790 | 4.740 | 4.780 | 4.769 | 20,442,554 |
| 2026-04-15 | 4.830 | 4.850 | 4.740 | 4.750 | 4.739 | 21,636,864 |
| 2026-04-14 | 4.820 | 4.850 | 4.760 | 4.830 | 4.819 | 23,280,400 |
| 2026-04-13 | 4.760 | 4.820 | 4.730 | 4.800 | 4.789 | 22,683,700 |
| 2026-04-10 | 4.850 | 4.970 | 4.800 | 4.800 | 4.789 | 38,956,570 |
| 2026-04-09 | 4.810 | 4.810 | 4.720 | 4.740 | 4.729 | 27,118,591 |
| 2026-04-08 | 4.750 | 4.850 | 4.730 | 4.850 | 4.839 | 41,872,579 |
| 2026-04-07 | 4.550 | 4.650 | 4.540 | 4.630 | 4.619 | 26,455,844 |
| 2026-04-03 | 4.810 | 4.840 | 4.550 | 4.560 | 4.549 | 39,114,299 |
| 2026-04-02 | 4.950 | 4.970 | 4.800 | 4.810 | 4.799 | 30,991,679 |
| 2026-04-01 | 5.020 | 5.050 | 4.960 | 4.980 | 4.968 | 20,689,515 |
| 2026-03-31 | 5.000 | 5.050 | 4.940 | 4.940 | 4.929 | 25,407,214 |
| 2026-03-30 | 4.980 | 5.050 | 4.910 | 5.020 | 5.008 | 30,763,536 |
| 2026-03-27 | 4.990 | 5.080 | 4.950 | 5.070 | 5.058 | 33,217,689 |
| 2026-03-26 | 5.170 | 5.220 | 5.060 | 5.060 | 5.048 | 43,183,632 |
| 2026-03-25 | 5.150 | 5.240 | 5.130 | 5.190 | 5.178 | 56,858,673 |
| 2026-03-24 | 5.300 | 5.350 | 5.050 | 5.210 | 5.198 | 82,021,477 |
| 2026-03-23 | 5.150 | 5.470 | 5.150 | 5.230 | 5.218 | 139,336,380 |
| 2026-03-20 | 5.080 | 5.260 | 5.060 | 5.120 | 5.108 | 52,856,392 |
| 2026-03-19 | 5.200 | 5.200 | 5.010 | 5.050 | 5.038 | 41,482,401 |
| 2026-03-18 | 5.220 | 5.260 | 5.170 | 5.260 | 5.248 | 26,231,983 |
| 2026-03-17 | 5.340 | 5.340 | 5.210 | 5.220 | 5.208 | 33,398,773 |
| 2026-03-16 | 5.280 | 5.340 | 5.260 | 5.310 | 5.298 | 31,695,215 |
| 2026-03-13 | 5.420 | 5.440 | 5.290 | 5.310 | 5.298 | 43,678,677 |
| 2026-03-12 | 5.550 | 5.580 | 5.450 | 5.460 | 5.447 | 41,920,421 |
| 2026-03-11 | 5.600 | 5.660 | 5.540 | 5.570 | 5.557 | 49,756,384 |
| 2026-03-10 | 5.450 | 5.680 | 5.440 | 5.610 | 5.597 | 80,309,356 |
| 2026-03-09 | 5.410 | 5.450 | 5.270 | 5.390 | 5.378 | 51,692,001 |
| 2026-03-06 | 5.390 | 5.620 | 5.350 | 5.480 | 5.467 | 56,674,922 |
| 2026-03-05 | 5.350 | 5.500 | 5.350 | 5.390 | 5.378 | 57,246,723 |
| 2026-03-04 | 5.230 | 5.380 | 5.170 | 5.250 | 5.238 | 57,107,866 |
| 2026-03-03 | 5.650 | 5.680 | 5.310 | 5.320 | 5.308 | 72,709,191 |
| 2026-03-02 | 5.640 | 5.720 | 5.530 | 5.630 | 5.617 | 85,264,700 |
| 2026-02-27 | 5.900 | 5.900 | 5.750 | 5.810 | 5.797 | 83,372,379 |
| 2026-02-26 | 5.840 | 6.040 | 5.780 | 5.920 | 5.906 | 125,835,098 |
| 2026-02-25 | 5.840 | 5.950 | 5.770 | 5.850 | 5.836 | 112,297,870 |
| 2026-02-24 | 5.830 | 5.870 | 5.630 | 5.770 | 5.757 | 90,885,528 |
| 2026-02-13 | 5.780 | 5.850 | 5.730 | 5.770 | 5.757 | 87,132,121 |
| 2026-02-12 | 5.640 | 5.840 | 5.640 | 5.740 | 5.727 | 87,946,476 |
| 2026-02-11 | 5.800 | 5.950 | 5.710 | 5.730 | 5.717 | 153,127,325 |
| 2026-02-10 | 5.460 | 5.680 | 5.420 | 5.640 | 5.627 | 98,833,713 |
| 2026-02-09 | 5.470 | 5.480 | 5.420 | 5.450 | 5.437 | 34,027,000 |
| 2026-02-06 | 5.310 | 5.480 | 5.280 | 5.410 | 5.397 | 43,620,270 |
| 2026-02-05 | 5.440 | 5.460 | 5.340 | 5.350 | 5.338 | 43,028,081 |
| 2026-02-04 | 5.420 | 5.500 | 5.380 | 5.490 | 5.477 | 43,019,348 |
| 2026-02-03 | 5.390 | 5.450 | 5.340 | 5.440 | 5.427 | 39,920,603 |
| 2026-02-02 | 5.490 | 5.510 | 5.300 | 5.330 | 5.318 | 55,845,559 |
| 2026-01-30 | 5.470 | 5.590 | 5.360 | 5.520 | 5.507 | 79,172,910 |
| 2026-01-29 | 5.560 | 5.640 | 5.470 | 5.500 | 5.487 | 64,904,736 |
| 2026-01-28 | 5.600 | 5.630 | 5.520 | 5.570 | 5.557 | 50,370,368 |
| 2026-01-27 | 5.750 | 5.770 | 5.460 | 5.610 | 5.597 | 75,339,087 |
| 2026-01-26 | 5.900 | 5.940 | 5.630 | 5.690 | 5.677 | 102,080,780 |
| 2026-01-23 | 6.000 | 6.020 | 5.880 | 5.910 | 5.896 | 127,796,967 |
| 2026-01-22 | 5.860 | 6.180 | 5.830 | 6.030 | 6.016 | 189,797,407 |
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.