Zhejiang Jingxing Paper Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.280	3.330	3.250	3.280	3.272	24,776,400
2024-10-29	3.330	3.350	3.260	3.280	3.272	34,134,300
2024-10-28	3.210	3.310	3.210	3.310	3.302	38,558,900
2024-10-25	3.190	3.220	3.180	3.210	3.203	31,496,313
2024-10-24	3.130	3.190	3.110	3.180	3.173	24,351,458
2024-10-23	3.140	3.210	3.120	3.150	3.143	25,823,937
2024-10-22	3.140	3.150	3.090	3.150	3.143	32,258,538
2024-10-21	3.060	3.250	3.030	3.160	3.153	52,831,206
2024-10-18	2.960	3.170	2.920	3.070	3.063	44,914,167
2024-10-17	3.000	3.030	2.940	2.940	2.933	18,528,500
2024-10-16	2.970	3.010	2.960	2.990	2.983	18,297,801
2024-10-15	3.080	3.080	2.990	3.000	2.993	22,929,209
2024-10-14	3.050	3.100	3.010	3.080	3.073	20,579,115
2024-10-11	3.130	3.160	3.010	3.040	3.033	24,725,915
2024-10-10	3.090	3.180	3.030	3.120	3.113	30,580,322
2024-10-09	3.300	3.300	3.060	3.060	3.053	43,653,167
2024-10-08	3.530	3.530	3.220	3.350	3.342	69,027,163
2024-09-30	3.070	3.240	3.030	3.220	3.213	59,070,471
2024-09-27	2.940	3.020	2.900	2.990	2.983	29,451,382
2024-09-26	2.810	2.910	2.800	2.900	2.893	23,498,725
2024-09-25	2.800	2.870	2.790	2.810	2.804	26,052,841
2024-09-24	2.700	2.780	2.690	2.770	2.764	19,799,400
2024-09-23	2.690	2.730	2.670	2.700	2.694	8,558,000
2024-09-20	2.670	2.700	2.650	2.700	2.694	10,683,301
2024-09-19	2.630	2.690	2.620	2.680	2.674	11,025,688
2024-09-18	2.640	2.650	2.540	2.610	2.604	11,408,300
2024-09-13	2.680	2.690	2.630	2.630	2.624	6,754,200
2024-09-12	2.670	2.700	2.660	2.670	2.664	7,397,901
2024-09-11	2.690	2.700	2.660	2.670	2.664	5,104,200
2024-09-10	2.670	2.710	2.640	2.710	2.704	10,062,988
2024-09-09	2.670	2.710	2.650	2.690	2.684	7,365,100
2024-09-06	2.730	2.740	2.680	2.680	2.674	9,197,100
2024-09-05	2.720	2.740	2.700	2.720	2.714	7,791,200
2024-09-04	2.750	2.760	2.690	2.720	2.714	11,480,100
2024-09-03	2.720	2.780	2.720	2.760	2.754	10,099,400
2024-09-02	2.810	2.830	2.730	2.740	2.734	15,506,400
2024-08-30	2.740	2.800	2.710	2.770	2.764	18,421,702
2024-08-29	2.690	2.730	2.690	2.730	2.724	9,598,000
2024-08-28	2.660	2.740	2.660	2.700	2.694	13,182,296
2024-08-27	2.710	2.750	2.670	2.680	2.674	12,693,796
2024-08-26	2.700	2.730	2.650	2.710	2.704	16,300,111
2024-08-23	2.780	2.800	2.690	2.700	2.694	24,484,334
2024-08-22	2.880	2.940	2.760	2.770	2.764	39,068,729
2024-08-21	2.850	3.010	2.820	2.930	2.923	64,196,546
2024-08-20	2.760	2.950	2.720	2.850	2.843	46,920,828
2024-08-19	2.720	2.760	2.710	2.730	2.724	11,310,700
2024-08-16	2.740	2.760	2.710	2.710	2.704	9,835,100
2024-08-15	2.710	2.750	2.690	2.740	2.734	10,148,500
2024-08-14	2.760	2.760	2.720	2.720	2.714	5,677,000
2024-08-13	2.750	2.760	2.710	2.740	2.734	7,479,900
2024-08-12	2.760	2.780	2.740	2.750	2.744	7,293,900
2024-08-09	2.790	2.810	2.770	2.770	2.764	8,338,672
2024-08-08	2.770	2.790	2.750	2.780	2.774	8,902,592
2024-08-07	2.790	2.800	2.730	2.760	2.754	14,305,200
2024-08-06	2.770	2.880	2.770	2.810	2.804	20,532,500
2024-08-05	2.790	2.850	2.760	2.770	2.764	30,088,802
2024-08-02	2.740	2.760	2.720	2.730	2.724	7,247,730
2024-08-01	2.760	2.780	2.740	2.750	2.744	8,867,193
2024-07-31	2.690	2.780	2.680	2.770	2.764	13,365,481
2024-07-30	2.660	2.690	2.650	2.690	2.684	5,323,300

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.