Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.630 | 4.930 | 4.600 | 4.750 | 4.739 | 206,807,004 |
| 2025-07-24 | 4.510 | 4.650 | 4.460 | 4.620 | 4.609 | 179,787,784 |
| 2025-07-23 | 4.430 | 4.800 | 4.380 | 4.500 | 4.490 | 235,467,745 |
| 2025-07-22 | 4.490 | 4.830 | 4.270 | 4.580 | 4.569 | 336,380,616 |
| 2025-07-21 | 4.470 | 4.490 | 4.290 | 4.490 | 4.480 | 293,861,619 |
| 2025-07-18 | 4.080 | 4.120 | 4.040 | 4.080 | 4.071 | 44,555,000 |
| 2025-07-17 | 4.080 | 4.110 | 4.040 | 4.100 | 4.091 | 62,626,634 |
| 2025-07-16 | 4.010 | 4.200 | 3.990 | 4.070 | 4.061 | 88,851,458 |
| 2025-07-15 | 4.110 | 4.160 | 3.970 | 4.040 | 4.031 | 94,820,104 |
| 2025-07-14 | 4.060 | 4.250 | 4.020 | 4.130 | 4.120 | 135,839,950 |
| 2025-07-11 | 3.980 | 4.040 | 3.950 | 3.980 | 3.971 | 72,761,201 |
| 2025-07-10 | 4.080 | 4.150 | 3.990 | 4.000 | 3.991 | 145,870,975 |
| 2025-07-09 | 4.140 | 4.370 | 4.050 | 4.090 | 4.081 | 235,316,500 |
| 2025-07-08 | 4.010 | 4.020 | 3.920 | 3.970 | 3.961 | 63,862,435 |
| 2025-07-07 | 3.920 | 4.030 | 3.910 | 3.970 | 3.961 | 101,685,828 |
| 2025-07-04 | 3.890 | 4.150 | 3.870 | 3.960 | 3.951 | 175,451,239 |
| 2025-07-03 | 3.780 | 3.810 | 3.760 | 3.800 | 3.791 | 31,979,350 |
| 2025-07-02 | 3.810 | 3.820 | 3.770 | 3.790 | 3.781 | 33,362,902 |
| 2025-07-01 | 3.870 | 3.870 | 3.790 | 3.820 | 3.811 | 42,071,700 |
| 2025-06-30 | 3.840 | 3.870 | 3.810 | 3.860 | 3.851 | 53,805,600 |
| 2025-06-27 | 3.880 | 3.880 | 3.810 | 3.840 | 3.831 | 59,182,500 |
| 2025-06-26 | 3.880 | 3.960 | 3.820 | 3.840 | 3.831 | 88,687,166 |
| 2025-06-25 | 3.920 | 4.020 | 3.850 | 3.880 | 3.871 | 110,359,939 |
| 2025-06-24 | 3.810 | 4.050 | 3.790 | 3.950 | 3.941 | 160,728,851 |
| 2025-06-23 | 3.770 | 4.020 | 3.700 | 3.880 | 3.871 | 191,679,195 |
| 2025-06-20 | 3.710 | 3.830 | 3.710 | 3.830 | 3.821 | 126,036,835 |
| 2025-06-19 | 3.540 | 3.550 | 3.470 | 3.480 | 3.472 | 21,995,195 |
| 2025-06-18 | 3.580 | 3.590 | 3.540 | 3.550 | 3.542 | 21,562,600 |
| 2025-06-17 | 3.610 | 3.630 | 3.580 | 3.600 | 3.592 | 16,497,285 |
| 2025-06-16 | 3.610 | 3.620 | 3.560 | 3.620 | 3.612 | 16,510,600 |
| 2025-06-13 | 3.660 | 3.680 | 3.590 | 3.600 | 3.592 | 36,489,603 |
| 2025-06-12 | 3.700 | 3.700 | 3.660 | 3.680 | 3.671 | 20,649,395 |
| 2025-06-11 | 3.710 | 3.730 | 3.680 | 3.710 | 3.701 | 22,608,211 |
| 2025-06-10 | 3.750 | 3.760 | 3.650 | 3.700 | 3.691 | 40,340,765 |
| 2025-06-09 | 3.770 | 3.780 | 3.730 | 3.750 | 3.741 | 39,777,700 |
| 2025-06-06 | 3.680 | 3.860 | 3.650 | 3.760 | 3.751 | 79,566,293 |
| 2025-06-05 | 3.730 | 3.730 | 3.660 | 3.690 | 3.681 | 34,280,200 |
| 2025-06-04 | 3.740 | 3.750 | 3.670 | 3.730 | 3.721 | 38,937,500 |
| 2025-06-03 | 3.680 | 3.800 | 3.650 | 3.730 | 3.721 | 59,514,648 |
| 2025-05-30 | 3.690 | 3.850 | 3.690 | 3.720 | 3.711 | 117,007,315 |
| 2025-05-29 | 3.550 | 3.620 | 3.540 | 3.600 | 3.592 | 31,526,900 |
| 2025-05-28 | 3.620 | 3.640 | 3.540 | 3.560 | 3.552 | 39,567,099 |
| 2025-05-27 | 3.640 | 3.700 | 3.610 | 3.640 | 3.632 | 47,618,883 |
| 2025-05-26 | 3.590 | 3.710 | 3.540 | 3.650 | 3.642 | 65,021,289 |
| 2025-05-23 | 3.760 | 3.770 | 3.630 | 3.650 | 3.642 | 122,302,490 |
| 2025-05-22 | 3.570 | 3.640 | 3.510 | 3.530 | 3.522 | 36,322,900 |
| 2025-05-21 | 3.610 | 3.610 | 3.550 | 3.560 | 3.552 | 22,776,300 |
| 2025-05-20 | 3.580 | 3.620 | 3.550 | 3.620 | 3.612 | 27,214,700 |
| 2025-05-19 | 3.530 | 3.600 | 3.500 | 3.580 | 3.572 | 28,046,451 |
| 2025-05-16 | 3.520 | 3.570 | 3.490 | 3.550 | 3.542 | 34,675,770 |
| 2025-05-15 | 3.610 | 3.610 | 3.540 | 3.540 | 3.532 | 27,544,154 |
| 2025-05-14 | 3.620 | 3.640 | 3.580 | 3.610 | 3.602 | 31,860,213 |
| 2025-05-13 | 3.700 | 3.710 | 3.610 | 3.620 | 3.612 | 27,174,102 |
| 2025-05-12 | 3.660 | 3.680 | 3.620 | 3.650 | 3.642 | 27,945,601 |
| 2025-05-09 | 3.690 | 3.690 | 3.580 | 3.600 | 3.592 | 34,610,200 |
| 2025-05-08 | 3.580 | 3.770 | 3.580 | 3.680 | 3.671 | 61,408,617 |
| 2025-05-07 | 3.650 | 3.670 | 3.560 | 3.610 | 3.602 | 35,676,342 |
| 2025-05-06 | 3.510 | 3.630 | 3.510 | 3.600 | 3.592 | 50,788,534 |
| 2025-04-30 | 3.510 | 3.550 | 3.460 | 3.480 | 3.472 | 48,678,173 |
| 2025-04-29 | 3.450 | 3.660 | 3.440 | 3.580 | 3.572 | 48,878,000 |
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.