Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.560 | 3.570 | 3.460 | 3.470 | 3.462 | 25,169,554 |
| 2025-04-25 | 3.590 | 3.600 | 3.550 | 3.560 | 3.552 | 23,484,602 |
| 2025-04-24 | 3.620 | 3.640 | 3.550 | 3.590 | 3.582 | 31,589,069 |
| 2025-04-23 | 3.600 | 3.630 | 3.560 | 3.610 | 3.602 | 34,778,967 |
| 2025-04-22 | 3.570 | 3.670 | 3.570 | 3.570 | 3.562 | 45,385,076 |
| 2025-04-21 | 3.430 | 3.660 | 3.430 | 3.590 | 3.582 | 58,245,173 |
| 2025-04-18 | 3.450 | 3.490 | 3.430 | 3.480 | 3.472 | 21,239,673 |
| 2025-04-17 | 3.450 | 3.500 | 3.440 | 3.460 | 3.452 | 21,121,522 |
| 2025-04-16 | 3.510 | 3.520 | 3.390 | 3.440 | 3.432 | 26,780,900 |
| 2025-04-15 | 3.540 | 3.550 | 3.500 | 3.520 | 3.512 | 24,348,992 |
| 2025-04-14 | 3.490 | 3.600 | 3.490 | 3.540 | 3.532 | 38,664,899 |
| 2025-04-11 | 3.420 | 3.500 | 3.400 | 3.460 | 3.452 | 28,952,677 |
| 2025-04-10 | 3.460 | 3.570 | 3.440 | 3.450 | 3.442 | 48,552,744 |
| 2025-04-09 | 3.300 | 3.430 | 3.090 | 3.410 | 3.402 | 58,998,297 |
| 2025-04-08 | 3.380 | 3.460 | 3.290 | 3.350 | 3.342 | 49,610,272 |
| 2025-04-07 | 3.590 | 3.610 | 3.420 | 3.420 | 3.412 | 47,688,600 |
| 2025-04-03 | 3.800 | 3.860 | 3.770 | 3.800 | 3.791 | 30,711,000 |
| 2025-04-02 | 3.880 | 3.900 | 3.820 | 3.840 | 3.831 | 54,286,991 |
| 2025-04-01 | 3.790 | 4.090 | 3.790 | 3.980 | 3.971 | 82,644,967 |
| 2025-03-31 | 3.810 | 3.820 | 3.710 | 3.800 | 3.791 | 40,693,994 |
| 2025-03-28 | 3.910 | 3.930 | 3.830 | 3.840 | 3.831 | 30,317,714 |
| 2025-03-27 | 3.930 | 3.960 | 3.880 | 3.910 | 3.901 | 29,357,553 |
| 2025-03-26 | 3.920 | 3.970 | 3.920 | 3.960 | 3.951 | 26,919,485 |
| 2025-03-25 | 3.990 | 3.990 | 3.890 | 3.940 | 3.931 | 30,187,022 |
| 2025-03-24 | 4.070 | 4.090 | 3.870 | 3.980 | 3.971 | 50,417,570 |
| 2025-03-21 | 4.160 | 4.170 | 4.050 | 4.060 | 4.051 | 57,372,504 |
| 2025-03-20 | 4.240 | 4.250 | 4.180 | 4.200 | 4.190 | 53,446,700 |
| 2025-03-19 | 4.180 | 4.370 | 4.130 | 4.260 | 4.250 | 97,366,733 |
| 2025-03-18 | 4.170 | 4.220 | 4.150 | 4.200 | 4.190 | 47,319,156 |
| 2025-03-17 | 4.170 | 4.190 | 4.130 | 4.150 | 4.140 | 41,545,792 |
| 2025-03-14 | 4.090 | 4.180 | 4.060 | 4.160 | 4.150 | 55,156,900 |
| 2025-03-13 | 4.250 | 4.260 | 4.050 | 4.100 | 4.091 | 74,443,879 |
| 2025-03-12 | 4.270 | 4.300 | 4.240 | 4.260 | 4.250 | 59,263,516 |
| 2025-03-11 | 4.090 | 4.260 | 4.090 | 4.240 | 4.230 | 65,667,537 |
| 2025-03-10 | 4.330 | 4.370 | 4.240 | 4.280 | 4.270 | 52,216,602 |
| 2025-03-07 | 4.360 | 4.490 | 4.290 | 4.330 | 4.320 | 80,670,100 |
| 2025-03-06 | 4.340 | 4.460 | 4.310 | 4.400 | 4.390 | 99,711,041 |
| 2025-03-05 | 4.270 | 4.330 | 4.190 | 4.320 | 4.310 | 89,164,593 |
| 2025-03-04 | 4.130 | 4.350 | 4.120 | 4.270 | 4.260 | 100,163,273 |
| 2025-03-03 | 4.370 | 4.410 | 4.150 | 4.180 | 4.170 | 116,514,882 |
| 2025-02-28 | 4.670 | 4.730 | 4.280 | 4.290 | 4.280 | 156,693,706 |
| 2025-02-27 | 4.830 | 4.950 | 4.600 | 4.680 | 4.669 | 246,036,212 |
| 2025-02-26 | 4.380 | 4.830 | 4.380 | 4.830 | 4.819 | 75,250,040 |
| 2025-02-25 | 4.400 | 4.520 | 4.360 | 4.390 | 4.380 | 118,371,282 |
| 2025-02-24 | 4.460 | 4.750 | 4.310 | 4.530 | 4.520 | 220,807,639 |
| 2025-02-21 | 4.460 | 4.570 | 4.390 | 4.490 | 4.480 | 172,039,745 |
| 2025-02-20 | 4.630 | 4.750 | 4.500 | 4.550 | 4.539 | 233,331,059 |
| 2025-02-19 | 4.390 | 4.710 | 4.390 | 4.620 | 4.609 | 269,158,840 |
| 2025-02-18 | 4.690 | 4.880 | 4.470 | 4.520 | 4.510 | 353,390,288 |
| 2025-02-17 | 4.070 | 4.480 | 4.070 | 4.480 | 4.470 | 164,678,223 |
| 2025-02-14 | 4.100 | 4.150 | 4.000 | 4.070 | 4.061 | 123,967,450 |
| 2025-02-13 | 4.300 | 4.370 | 4.130 | 4.140 | 4.130 | 126,299,189 |
| 2025-02-12 | 4.200 | 4.290 | 4.110 | 4.220 | 4.210 | 136,126,265 |
| 2025-02-11 | 4.080 | 4.380 | 4.060 | 4.250 | 4.240 | 195,658,926 |
| 2025-02-10 | 4.080 | 4.210 | 4.010 | 4.110 | 4.100 | 183,637,490 |
| 2025-02-07 | 3.990 | 4.320 | 3.970 | 4.110 | 4.100 | 228,009,764 |
| 2025-02-06 | 4.000 | 4.210 | 3.900 | 4.040 | 4.031 | 252,104,438 |
| 2025-02-05 | 3.690 | 3.830 | 3.630 | 3.830 | 3.821 | 82,014,088 |
| 2025-01-27 | 3.570 | 3.620 | 3.470 | 3.480 | 3.472 | 54,055,927 |
| 2025-01-24 | 3.540 | 3.570 | 3.490 | 3.570 | 3.562 | 50,752,992 |
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.