Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.740 | 5.920 | 5.730 | 5.840 | 5.826 | 106,328,761 |
| 2026-01-20 | 5.870 | 5.930 | 5.730 | 5.780 | 5.767 | 173,287,448 |
| 2026-01-19 | 5.400 | 5.940 | 5.390 | 5.860 | 5.846 | 263,654,786 |
| 2026-01-16 | 5.410 | 5.470 | 5.330 | 5.400 | 5.387 | 64,665,747 |
| 2026-01-15 | 5.530 | 5.550 | 5.360 | 5.390 | 5.378 | 73,569,208 |
| 2026-01-14 | 5.600 | 5.740 | 5.490 | 5.570 | 5.557 | 92,139,754 |
| 2026-01-13 | 5.800 | 5.930 | 5.580 | 5.600 | 5.587 | 95,849,226 |
| 2026-01-12 | 5.660 | 5.800 | 5.650 | 5.790 | 5.777 | 148,513,580 |
| 2026-01-09 | 5.530 | 5.610 | 5.500 | 5.560 | 5.547 | 76,260,981 |
| 2026-01-08 | 5.440 | 5.570 | 5.410 | 5.510 | 5.497 | 69,045,697 |
| 2026-01-07 | 5.540 | 5.580 | 5.420 | 5.440 | 5.427 | 80,990,912 |
| 2026-01-06 | 5.490 | 5.730 | 5.490 | 5.570 | 5.557 | 84,226,287 |
| 2026-01-05 | 5.530 | 5.560 | 5.470 | 5.510 | 5.497 | 102,238,121 |
| 2025-12-31 | 5.740 | 5.750 | 5.570 | 5.650 | 5.637 | 120,633,760 |
| 2025-12-30 | 5.510 | 5.850 | 5.470 | 5.760 | 5.747 | 181,044,047 |
| 2025-12-29 | 5.580 | 5.640 | 5.510 | 5.540 | 5.527 | 94,040,008 |
| 2025-12-26 | 5.650 | 5.680 | 5.500 | 5.590 | 5.577 | 146,457,826 |
| 2025-12-25 | 5.410 | 5.850 | 5.390 | 5.680 | 5.667 | 195,686,009 |
| 2025-12-24 | 5.230 | 5.450 | 5.190 | 5.410 | 5.397 | 91,683,349 |
| 2025-12-23 | 5.350 | 5.360 | 5.210 | 5.250 | 5.238 | 91,884,884 |
| 2025-12-22 | 5.300 | 5.660 | 5.210 | 5.450 | 5.437 | 168,178,119 |
| 2025-12-19 | 5.040 | 5.180 | 5.040 | 5.150 | 5.138 | 43,683,960 |
| 2025-12-18 | 5.000 | 5.120 | 5.000 | 5.040 | 5.028 | 36,360,782 |
| 2025-12-17 | 4.980 | 5.060 | 4.950 | 5.040 | 5.028 | 42,202,447 |
| 2025-12-16 | 5.100 | 5.120 | 4.890 | 4.960 | 4.949 | 69,459,159 |
| 2025-12-15 | 5.220 | 5.260 | 5.130 | 5.130 | 5.118 | 46,943,052 |
| 2025-12-12 | 5.250 | 5.330 | 5.190 | 5.280 | 5.268 | 46,169,896 |
| 2025-12-11 | 5.480 | 5.500 | 5.270 | 5.270 | 5.258 | 54,030,313 |
| 2025-12-10 | 5.480 | 5.500 | 5.400 | 5.470 | 5.457 | 42,790,355 |
| 2025-12-09 | 5.640 | 5.640 | 5.480 | 5.510 | 5.497 | 63,989,253 |
| 2025-12-08 | 5.590 | 5.680 | 5.550 | 5.650 | 5.637 | 74,151,218 |
| 2025-12-05 | 5.500 | 5.690 | 5.430 | 5.630 | 5.617 | 87,547,859 |
| 2025-12-04 | 5.570 | 5.620 | 5.410 | 5.550 | 5.537 | 82,509,248 |
| 2025-12-03 | 5.600 | 5.670 | 5.450 | 5.470 | 5.457 | 60,920,892 |
| 2025-12-02 | 5.600 | 5.720 | 5.520 | 5.650 | 5.637 | 66,997,819 |
| 2025-12-01 | 5.580 | 5.710 | 5.530 | 5.650 | 5.637 | 75,112,173 |
| 2025-11-28 | 5.570 | 5.620 | 5.470 | 5.570 | 5.557 | 94,339,802 |
| 2025-11-27 | 5.510 | 5.870 | 5.460 | 5.690 | 5.677 | 148,251,783 |
| 2025-11-26 | 5.420 | 5.650 | 5.360 | 5.510 | 5.497 | 90,417,686 |
| 2025-11-25 | 5.370 | 5.460 | 5.330 | 5.410 | 5.397 | 58,727,980 |
| 2025-11-24 | 5.490 | 5.510 | 5.250 | 5.330 | 5.318 | 77,014,347 |
| 2025-11-21 | 5.430 | 5.580 | 5.240 | 5.500 | 5.487 | 116,299,857 |
| 2025-11-20 | 5.800 | 5.850 | 5.500 | 5.510 | 5.497 | 102,007,288 |
| 2025-11-19 | 5.870 | 6.120 | 5.810 | 5.810 | 5.797 | 84,943,596 |
| 2025-11-18 | 6.050 | 6.100 | 5.850 | 5.950 | 5.936 | 98,877,935 |
| 2025-11-17 | 6.150 | 6.300 | 6.100 | 6.100 | 6.086 | 141,345,178 |
| 2025-11-14 | 5.860 | 6.100 | 5.850 | 5.980 | 5.966 | 94,671,668 |
| 2025-11-13 | 5.880 | 5.940 | 5.740 | 5.900 | 5.886 | 82,396,259 |
| 2025-11-12 | 6.080 | 6.080 | 5.880 | 5.890 | 5.876 | 94,348,053 |
| 2025-11-11 | 6.150 | 6.300 | 6.050 | 6.090 | 6.076 | 69,995,915 |
| 2025-11-10 | 6.100 | 6.190 | 6.020 | 6.080 | 6.066 | 83,426,302 |
| 2025-11-07 | 6.290 | 6.350 | 6.130 | 6.150 | 6.136 | 107,683,111 |
| 2025-11-06 | 6.380 | 6.410 | 6.150 | 6.320 | 6.305 | 121,299,123 |
| 2025-11-05 | 6.150 | 6.530 | 6.110 | 6.360 | 6.345 | 132,698,588 |
| 2025-11-04 | 6.380 | 6.440 | 6.200 | 6.250 | 6.236 | 120,831,702 |
| 2025-11-03 | 6.390 | 6.600 | 6.340 | 6.470 | 6.455 | 176,059,754 |
| 2025-10-31 | 6.150 | 6.560 | 6.150 | 6.270 | 6.255 | 170,146,507 |
| 2025-10-30 | 6.310 | 6.370 | 6.040 | 6.060 | 6.046 | 158,001,338 |
| 2025-10-29 | 6.470 | 6.480 | 6.200 | 6.380 | 6.365 | 162,335,362 |
| 2025-10-28 | 6.460 | 6.620 | 6.370 | 6.520 | 6.505 | 157,517,662 |
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.