Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.540 | 6.700 | 6.460 | 6.510 | 6.495 | 148,373,775 |
| 2025-10-24 | 6.700 | 6.770 | 6.410 | 6.500 | 6.485 | 162,642,469 |
| 2025-10-23 | 6.740 | 6.770 | 6.500 | 6.650 | 6.635 | 161,735,516 |
| 2025-10-22 | 6.910 | 7.010 | 6.710 | 6.780 | 6.764 | 281,149,570 |
| 2025-10-21 | 6.640 | 6.900 | 6.490 | 6.800 | 6.784 | 351,100,828 |
| 2025-10-20 | 6.190 | 6.700 | 6.100 | 6.700 | 6.684 | 126,800,027 |
| 2025-10-17 | 6.310 | 6.500 | 6.080 | 6.090 | 6.076 | 164,122,932 |
| 2025-10-16 | 6.520 | 6.590 | 6.250 | 6.290 | 6.275 | 212,787,283 |
| 2025-10-15 | 6.370 | 6.780 | 6.300 | 6.630 | 6.615 | 301,101,045 |
| 2025-10-14 | 6.330 | 6.720 | 6.280 | 6.360 | 6.345 | 257,672,414 |
| 2025-10-13 | 6.020 | 6.360 | 6.020 | 6.240 | 6.226 | 185,546,349 |
| 2025-10-10 | 6.400 | 6.740 | 6.360 | 6.440 | 6.425 | 253,769,075 |
| 2025-10-09 | 6.340 | 6.640 | 6.170 | 6.600 | 6.585 | 318,930,003 |
| 2025-09-30 | 6.130 | 6.370 | 5.970 | 6.280 | 6.265 | 348,723,244 |
| 2025-09-29 | 5.620 | 6.150 | 5.620 | 6.150 | 6.136 | 229,293,546 |
| 2025-09-26 | 5.710 | 5.860 | 5.590 | 5.590 | 5.577 | 144,461,749 |
| 2025-09-25 | 5.870 | 6.040 | 5.810 | 5.810 | 5.797 | 217,481,321 |
| 2025-09-24 | 5.750 | 6.170 | 5.560 | 6.050 | 6.036 | 338,368,254 |
| 2025-09-23 | 5.980 | 6.150 | 5.590 | 5.900 | 5.886 | 358,588,328 |
| 2025-09-22 | 6.220 | 6.730 | 5.990 | 6.090 | 6.076 | 449,585,367 |
| 2025-09-19 | 7.470 | 7.780 | 6.440 | 6.440 | 6.425 | 641,449,492 |
| 2025-09-18 | 7.160 | 7.160 | 7.160 | 7.160 | 7.143 | 29,424,230 |
| 2025-09-17 | 6.510 | 6.510 | 6.510 | 6.510 | 6.495 | 16,671,279 |
| 2025-09-16 | 5.320 | 5.920 | 5.300 | 5.920 | 5.906 | 129,499,588 |
| 2025-09-15 | 5.270 | 5.580 | 5.260 | 5.380 | 5.368 | 264,412,482 |
| 2025-09-12 | 5.290 | 5.420 | 5.210 | 5.260 | 5.248 | 294,059,653 |
| 2025-09-11 | 5.280 | 5.340 | 5.030 | 5.190 | 5.178 | 295,139,868 |
| 2025-09-10 | 5.300 | 5.600 | 5.190 | 5.270 | 5.258 | 369,224,140 |
| 2025-09-09 | 5.070 | 5.530 | 5.050 | 5.420 | 5.407 | 397,263,970 |
| 2025-09-08 | 5.040 | 5.390 | 5.020 | 5.180 | 5.168 | 418,201,795 |
| 2025-09-05 | 4.750 | 5.280 | 4.700 | 5.030 | 5.018 | 485,055,306 |
| 2025-09-04 | 4.810 | 5.080 | 4.720 | 5.080 | 5.068 | 469,848,733 |
| 2025-09-03 | 4.500 | 4.620 | 4.480 | 4.620 | 4.609 | 188,632,837 |
| 2025-09-02 | 4.250 | 4.270 | 4.150 | 4.200 | 4.190 | 44,853,619 |
| 2025-09-01 | 4.260 | 4.320 | 4.220 | 4.270 | 4.260 | 42,074,060 |
| 2025-08-29 | 4.300 | 4.330 | 4.240 | 4.280 | 4.270 | 48,877,595 |
| 2025-08-28 | 4.340 | 4.380 | 4.180 | 4.310 | 4.300 | 84,458,468 |
| 2025-08-27 | 4.390 | 4.500 | 4.350 | 4.350 | 4.340 | 114,912,255 |
| 2025-08-26 | 4.350 | 4.410 | 4.320 | 4.390 | 4.380 | 69,635,809 |
| 2025-08-25 | 4.340 | 4.390 | 4.330 | 4.360 | 4.350 | 57,873,851 |
| 2025-08-22 | 4.330 | 4.350 | 4.290 | 4.330 | 4.320 | 45,708,686 |
| 2025-08-21 | 4.380 | 4.400 | 4.320 | 4.340 | 4.330 | 61,866,488 |
| 2025-08-20 | 4.370 | 4.430 | 4.340 | 4.380 | 4.370 | 57,813,194 |
| 2025-08-19 | 4.380 | 4.430 | 4.330 | 4.390 | 4.380 | 68,714,418 |
| 2025-08-18 | 4.410 | 4.440 | 4.380 | 4.400 | 4.390 | 72,745,160 |
| 2025-08-15 | 4.330 | 4.420 | 4.320 | 4.390 | 4.380 | 66,247,124 |
| 2025-08-14 | 4.390 | 4.450 | 4.250 | 4.360 | 4.350 | 98,375,709 |
| 2025-08-13 | 4.380 | 4.390 | 4.340 | 4.390 | 4.380 | 66,155,697 |
| 2025-08-12 | 4.460 | 4.490 | 4.360 | 4.380 | 4.370 | 87,289,470 |
| 2025-08-11 | 4.460 | 4.590 | 4.430 | 4.520 | 4.510 | 91,089,672 |
| 2025-08-08 | 4.460 | 4.490 | 4.390 | 4.420 | 4.410 | 61,221,966 |
| 2025-08-07 | 4.560 | 4.570 | 4.470 | 4.500 | 4.490 | 84,372,214 |
| 2025-08-06 | 4.460 | 4.640 | 4.410 | 4.600 | 4.589 | 122,055,795 |
| 2025-08-05 | 4.360 | 4.460 | 4.360 | 4.460 | 4.450 | 82,803,080 |
| 2025-08-04 | 4.340 | 4.360 | 4.280 | 4.360 | 4.350 | 66,676,408 |
| 2025-08-01 | 4.340 | 4.390 | 4.330 | 4.360 | 4.350 | 74,947,622 |
| 2025-07-31 | 4.510 | 4.510 | 4.320 | 4.340 | 4.330 | 124,175,455 |
| 2025-07-30 | 4.730 | 4.750 | 4.450 | 4.490 | 4.480 | 182,028,894 |
| 2025-07-29 | 4.830 | 4.970 | 4.720 | 4.840 | 4.829 | 174,670,270 |
| 2025-07-28 | 4.830 | 5.090 | 4.700 | 4.710 | 4.699 | 185,180,201 |
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.