Zhejiang Jingu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.920 | 7.110 | 6.650 | 7.110 | 7.110 | 18,846,064 |
| 2026-10-22 | 7.070 | 7.140 | 6.940 | 6.960 | 6.960 | 11,880,100 |
| 2026-10-21 | 7.150 | 7.230 | 7.090 | 7.100 | 7.100 | 8,660,700 |
| 2026-10-20 | 7.110 | 7.190 | 7.060 | 7.160 | 7.160 | 9,785,400 |
| 2026-10-19 | 6.960 | 7.150 | 6.930 | 7.110 | 7.110 | 12,728,600 |
| 2026-10-16 | 6.850 | 7.060 | 6.830 | 6.970 | 6.970 | 17,689,510 |
| 2026-10-15 | 6.880 | 6.910 | 6.730 | 6.750 | 6.750 | 13,193,600 |
| 2026-10-14 | 7.200 | 7.200 | 6.980 | 7.000 | 7.000 | 10,244,100 |
| 2026-10-13 | 7.090 | 7.250 | 6.900 | 7.160 | 7.160 | 16,991,900 |
| 2026-10-12 | 7.320 | 7.390 | 7.080 | 7.140 | 7.140 | 14,723,000 |
| 2026-10-09 | 7.240 | 7.350 | 7.060 | 7.320 | 7.320 | 14,522,585 |
| 2026-10-08 | 7.250 | 7.390 | 7.190 | 7.270 | 7.270 | 10,876,654 |
| 2026-09-30 | 7.180 | 7.290 | 7.160 | 7.230 | 7.230 | 8,415,900 |
| 2026-09-29 | 7.200 | 7.260 | 7.110 | 7.190 | 7.190 | 9,139,170 |
| 2026-09-28 | 7.340 | 7.370 | 7.040 | 7.190 | 7.190 | 16,957,217 |
| 2026-09-24 | 7.510 | 7.540 | 7.300 | 7.340 | 7.340 | 11,723,400 |
| 2026-09-23 | 7.620 | 7.620 | 7.440 | 7.510 | 7.510 | 9,654,722 |
| 2026-09-22 | 7.760 | 7.800 | 7.610 | 7.620 | 7.620 | 13,927,100 |
| 2026-09-21 | 7.680 | 7.760 | 7.630 | 7.720 | 7.720 | 13,350,000 |
| 2026-09-18 | 7.680 | 7.730 | 7.510 | 7.650 | 7.650 | 14,399,008 |
| 2026-09-17 | 7.380 | 7.730 | 7.330 | 7.650 | 7.650 | 23,519,451 |
| 2026-09-16 | 7.340 | 7.460 | 7.290 | 7.370 | 7.370 | 18,379,414 |
| 2026-09-15 | 7.430 | 7.450 | 7.280 | 7.380 | 7.380 | 12,389,454 |
| 2026-09-14 | 7.380 | 7.510 | 7.370 | 7.420 | 7.420 | 9,472,980 |
| 2026-09-11 | 7.750 | 7.780 | 7.330 | 7.420 | 7.420 | 22,426,051 |
| 2026-09-10 | 7.900 | 7.910 | 7.750 | 7.800 | 7.800 | 10,038,225 |
| 2026-09-09 | 8.000 | 8.040 | 7.900 | 7.920 | 7.920 | 9,650,600 |
| 2026-09-08 | 8.100 | 8.130 | 7.990 | 8.010 | 8.010 | 13,169,258 |
| 2026-09-07 | 8.210 | 8.270 | 8.100 | 8.100 | 8.100 | 13,909,650 |
| 2026-09-04 | 8.380 | 8.510 | 8.180 | 8.210 | 8.210 | 22,959,400 |
| 2026-09-03 | 8.050 | 8.460 | 7.950 | 8.330 | 8.330 | 25,130,729 |
| 2026-09-02 | 8.180 | 8.190 | 7.960 | 8.020 | 8.020 | 13,835,769 |
| 2026-09-01 | 8.240 | 8.320 | 8.190 | 8.220 | 8.220 | 12,798,390 |
| 2026-08-31 | 8.130 | 8.250 | 8.060 | 8.250 | 8.250 | 13,605,450 |
| 2026-08-28 | 8.100 | 8.210 | 8.060 | 8.160 | 8.160 | 12,592,226 |
| 2026-08-27 | 8.080 | 8.130 | 8.010 | 8.100 | 8.100 | 11,764,150 |
| 2026-08-26 | 8.070 | 8.240 | 7.990 | 8.110 | 8.110 | 16,850,926 |
| 2026-08-25 | 7.790 | 8.090 | 7.650 | 8.060 | 8.060 | 24,904,852 |
| 2026-08-24 | 8.100 | 8.280 | 7.780 | 7.840 | 7.840 | 46,920,211 |
| 2026-08-21 | 8.190 | 8.360 | 8.120 | 8.250 | 8.250 | 18,700,025 |
| 2026-08-20 | 8.330 | 8.370 | 8.100 | 8.190 | 8.190 | 22,008,928 |
| 2026-08-19 | 8.520 | 8.520 | 8.190 | 8.290 | 8.290 | 33,504,273 |
| 2026-08-18 | 8.530 | 8.650 | 8.310 | 8.620 | 8.620 | 19,724,943 |
| 2026-08-17 | 8.440 | 8.590 | 8.280 | 8.520 | 8.520 | 20,375,916 |
| 2026-08-14 | 8.640 | 8.690 | 8.380 | 8.450 | 8.450 | 19,278,203 |
| 2026-08-13 | 8.930 | 9.100 | 8.610 | 8.620 | 8.620 | 26,323,992 |
| 2026-08-12 | 8.800 | 8.960 | 8.700 | 8.870 | 8.870 | 18,697,637 |
| 2026-08-11 | 8.920 | 8.950 | 8.610 | 8.800 | 8.800 | 24,978,496 |
| 2026-08-10 | 8.860 | 9.000 | 8.750 | 8.960 | 8.960 | 22,868,430 |
| 2026-08-07 | 9.070 | 9.160 | 8.600 | 8.790 | 8.790 | 34,717,039 |
| 2026-08-06 | 9.060 | 9.320 | 9.010 | 9.070 | 9.070 | 23,375,539 |
| 2026-08-05 | 8.980 | 9.200 | 8.810 | 9.180 | 9.180 | 27,377,723 |
| 2026-08-04 | 9.450 | 9.520 | 8.990 | 9.070 | 9.070 | 40,585,207 |
| 2026-08-03 | 9.300 | 9.500 | 8.950 | 9.190 | 9.190 | 36,575,715 |
| 2026-07-31 | 8.530 | 9.260 | 8.450 | 9.100 | 9.100 | 46,331,105 |
| 2026-07-30 | 8.650 | 8.890 | 8.390 | 8.420 | 8.420 | 20,001,158 |
| 2026-07-29 | 8.530 | 8.760 | 8.370 | 8.720 | 8.720 | 20,617,869 |
| 2026-07-28 | 8.390 | 8.580 | 8.320 | 8.490 | 8.490 | 13,835,790 |
| 2026-07-27 | 8.390 | 8.590 | 8.290 | 8.540 | 8.540 | 17,365,725 |
| 2026-07-24 | 9.160 | 9.160 | 8.400 | 8.400 | 8.400 | 29,237,000 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0100 CNY |
| 2025-07-14 | 0.0100 CNY |
| 2024-07-15 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.