Zhejiang Jingxing Paper Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.600 | 3.660 | 3.530 | 3.530 | 3.522 | 64,290,544 |
| 2025-01-22 | 3.600 | 3.670 | 3.550 | 3.560 | 3.552 | 57,066,893 |
| 2025-01-21 | 3.670 | 3.680 | 3.540 | 3.630 | 3.622 | 79,078,855 |
| 2025-01-20 | 3.610 | 3.730 | 3.530 | 3.660 | 3.652 | 118,084,903 |
| 2025-01-17 | 3.560 | 3.720 | 3.550 | 3.550 | 3.542 | 120,788,090 |
| 2025-01-16 | 3.510 | 3.570 | 3.430 | 3.510 | 3.502 | 89,239,612 |
| 2025-01-15 | 3.560 | 3.560 | 3.450 | 3.460 | 3.452 | 76,642,491 |
| 2025-01-14 | 3.390 | 3.570 | 3.370 | 3.570 | 3.562 | 108,681,828 |
| 2025-01-13 | 3.300 | 3.460 | 3.270 | 3.370 | 3.362 | 79,677,045 |
| 2025-01-10 | 3.500 | 3.670 | 3.410 | 3.460 | 3.452 | 145,329,646 |
| 2025-01-09 | 3.360 | 3.520 | 3.340 | 3.450 | 3.442 | 103,247,077 |
| 2025-01-08 | 3.380 | 3.470 | 3.260 | 3.420 | 3.412 | 96,031,229 |
| 2025-01-07 | 3.290 | 3.450 | 3.290 | 3.450 | 3.442 | 100,151,479 |
| 2025-01-06 | 3.420 | 3.480 | 3.240 | 3.280 | 3.272 | 96,663,953 |
| 2025-01-03 | 3.770 | 3.770 | 3.400 | 3.420 | 3.412 | 142,319,633 |
| 2025-01-02 | 3.850 | 3.990 | 3.660 | 3.750 | 3.741 | 167,313,486 |
| 2024-12-31 | 4.260 | 4.370 | 3.960 | 3.960 | 3.951 | 257,127,198 |
| 2024-12-30 | 4.320 | 4.830 | 4.240 | 4.400 | 4.390 | 340,592,716 |
| 2024-12-27 | 4.610 | 4.890 | 4.140 | 4.470 | 4.460 | 402,238,595 |
| 2024-12-26 | 4.400 | 4.600 | 4.250 | 4.600 | 4.589 | 110,321,340 |
| 2024-12-25 | 4.180 | 4.180 | 4.070 | 4.180 | 4.170 | 175,444,587 |
| 2024-12-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.791 | 18,427,395 |
| 2024-12-23 | 3.700 | 3.700 | 3.450 | 3.450 | 3.442 | 38,991,301 |
| 2024-12-20 | 3.660 | 3.750 | 3.640 | 3.700 | 3.691 | 23,204,400 |
| 2024-12-19 | 3.650 | 3.700 | 3.580 | 3.680 | 3.671 | 30,328,879 |
| 2024-12-18 | 3.740 | 3.780 | 3.670 | 3.710 | 3.701 | 33,611,209 |
| 2024-12-17 | 3.980 | 4.010 | 3.750 | 3.780 | 3.771 | 67,245,401 |
| 2024-12-16 | 3.890 | 4.150 | 3.870 | 4.000 | 3.991 | 85,919,156 |
| 2024-12-13 | 3.930 | 4.000 | 3.870 | 3.880 | 3.871 | 46,777,400 |
| 2024-12-12 | 4.030 | 4.030 | 3.920 | 3.970 | 3.961 | 47,666,000 |
| 2024-12-11 | 3.820 | 4.040 | 3.800 | 4.030 | 4.021 | 82,558,957 |
| 2024-12-10 | 3.980 | 3.990 | 3.820 | 3.830 | 3.821 | 65,317,812 |
| 2024-12-09 | 4.050 | 4.060 | 3.890 | 3.900 | 3.891 | 67,349,411 |
| 2024-12-06 | 3.940 | 4.030 | 3.880 | 4.000 | 3.991 | 85,169,374 |
| 2024-12-05 | 3.830 | 3.950 | 3.800 | 3.910 | 3.901 | 63,137,191 |
| 2024-12-04 | 3.870 | 3.970 | 3.790 | 3.850 | 3.841 | 75,546,796 |
| 2024-12-03 | 3.770 | 4.150 | 3.770 | 3.940 | 3.931 | 127,431,451 |
| 2024-12-02 | 3.660 | 3.840 | 3.660 | 3.780 | 3.771 | 79,967,201 |
| 2024-11-29 | 3.560 | 3.620 | 3.490 | 3.610 | 3.602 | 42,631,200 |
| 2024-11-28 | 3.550 | 3.650 | 3.550 | 3.580 | 3.572 | 39,898,689 |
| 2024-11-27 | 3.530 | 3.550 | 3.410 | 3.540 | 3.532 | 36,752,555 |
| 2024-11-26 | 3.620 | 3.640 | 3.540 | 3.550 | 3.542 | 33,529,323 |
| 2024-11-25 | 3.650 | 3.700 | 3.550 | 3.640 | 3.632 | 51,899,524 |
| 2024-11-22 | 3.720 | 3.860 | 3.650 | 3.690 | 3.681 | 82,438,003 |
| 2024-11-21 | 3.770 | 3.790 | 3.650 | 3.700 | 3.691 | 49,457,103 |
| 2024-11-20 | 3.580 | 3.920 | 3.550 | 3.790 | 3.781 | 78,572,879 |
| 2024-11-19 | 3.570 | 3.620 | 3.480 | 3.580 | 3.572 | 45,053,801 |
| 2024-11-18 | 3.710 | 3.840 | 3.540 | 3.570 | 3.562 | 72,695,420 |
| 2024-11-15 | 3.590 | 3.720 | 3.540 | 3.630 | 3.622 | 73,248,281 |
| 2024-11-14 | 3.930 | 3.950 | 3.600 | 3.610 | 3.602 | 89,589,266 |
| 2024-11-13 | 3.660 | 3.980 | 3.660 | 3.850 | 3.841 | 109,268,542 |
| 2024-11-12 | 3.570 | 3.890 | 3.530 | 3.670 | 3.662 | 101,485,786 |
| 2024-11-11 | 3.480 | 3.630 | 3.460 | 3.580 | 3.572 | 60,567,057 |
| 2024-11-08 | 3.450 | 3.620 | 3.380 | 3.470 | 3.462 | 70,064,076 |
| 2024-11-07 | 3.350 | 3.470 | 3.330 | 3.450 | 3.442 | 39,700,316 |
| 2024-11-06 | 3.370 | 3.480 | 3.350 | 3.380 | 3.372 | 49,461,299 |
| 2024-11-05 | 3.340 | 3.370 | 3.300 | 3.360 | 3.352 | 49,911,405 |
| 2024-11-04 | 3.200 | 3.400 | 3.160 | 3.350 | 3.342 | 64,787,991 |
| 2024-11-01 | 3.210 | 3.290 | 3.150 | 3.170 | 3.163 | 35,483,500 |
| 2024-10-31 | 3.270 | 3.270 | 3.200 | 3.230 | 3.223 | 47,120,153 |
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.