Zhejiang Jingu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.470 | 4.510 | 4.410 | 4.460 | 4.452 | 8,355,116 |
| 2024-07-26 | 4.280 | 4.570 | 4.260 | 4.470 | 4.462 | 17,611,420 |
| 2024-07-25 | 4.170 | 4.310 | 4.120 | 4.280 | 4.272 | 10,069,064 |
| 2024-07-24 | 4.380 | 4.390 | 4.190 | 4.220 | 4.212 | 16,383,480 |
| 2024-07-23 | 4.470 | 4.510 | 4.390 | 4.390 | 4.382 | 9,998,719 |
| 2024-07-22 | 4.550 | 4.570 | 4.440 | 4.470 | 4.462 | 11,447,551 |
| 2024-07-19 | 4.560 | 4.630 | 4.520 | 4.560 | 4.552 | 11,957,950 |
| 2024-07-18 | 4.560 | 4.620 | 4.520 | 4.570 | 4.562 | 13,265,568 |
| 2024-07-17 | 4.730 | 4.750 | 4.620 | 4.630 | 4.622 | 10,045,114 |
| 2024-07-16 | 4.730 | 4.820 | 4.690 | 4.760 | 4.751 | 9,425,168 |
| 2024-07-15 | 4.820 | 4.900 | 4.720 | 4.740 | 4.731 | 14,581,200 |
| 2024-07-12 | 4.880 | 4.930 | 4.830 | 4.880 | 4.859 | 18,389,542 |
| 2024-07-11 | 4.680 | 4.930 | 4.680 | 4.900 | 4.879 | 27,336,193 |
| 2024-07-10 | 4.480 | 4.680 | 4.470 | 4.610 | 4.590 | 22,634,530 |
| 2024-07-09 | 4.420 | 4.550 | 4.320 | 4.510 | 4.491 | 24,462,132 |
| 2024-07-08 | 4.500 | 4.750 | 4.330 | 4.470 | 4.451 | 25,148,250 |
| 2024-07-05 | 4.400 | 4.420 | 4.280 | 4.410 | 4.391 | 7,475,900 |
| 2024-07-04 | 4.470 | 4.580 | 4.330 | 4.360 | 4.341 | 9,353,420 |
| 2024-07-03 | 4.450 | 4.580 | 4.430 | 4.450 | 4.431 | 6,786,600 |
| 2024-07-02 | 4.430 | 4.510 | 4.410 | 4.460 | 4.441 | 8,556,950 |
| 2024-07-01 | 4.390 | 4.450 | 4.280 | 4.440 | 4.421 | 9,130,750 |
| 2024-06-28 | 4.340 | 4.500 | 4.330 | 4.390 | 4.371 | 9,387,250 |
| 2024-06-27 | 4.610 | 4.620 | 4.360 | 4.360 | 4.341 | 14,436,390 |
| 2024-06-26 | 4.380 | 4.650 | 4.310 | 4.640 | 4.620 | 13,546,650 |
| 2024-06-25 | 4.330 | 4.460 | 4.310 | 4.360 | 4.341 | 8,031,710 |
| 2024-06-24 | 4.530 | 4.540 | 4.290 | 4.330 | 4.311 | 10,284,548 |
| 2024-06-21 | 4.500 | 4.590 | 4.460 | 4.550 | 4.531 | 7,000,425 |
| 2024-06-20 | 4.720 | 4.740 | 4.530 | 4.540 | 4.521 | 8,791,300 |
| 2024-06-19 | 4.850 | 4.870 | 4.730 | 4.730 | 4.710 | 8,547,320 |
| 2024-06-18 | 4.600 | 4.860 | 4.590 | 4.850 | 4.829 | 12,274,825 |
| 2024-06-17 | 4.590 | 4.680 | 4.580 | 4.610 | 4.590 | 5,963,702 |
| 2024-06-14 | 4.610 | 4.660 | 4.540 | 4.630 | 4.610 | 7,848,974 |
| 2024-06-13 | 4.730 | 4.730 | 4.590 | 4.620 | 4.600 | 8,188,300 |
| 2024-06-12 | 4.680 | 4.750 | 4.660 | 4.700 | 4.680 | 6,817,550 |
| 2024-06-11 | 4.620 | 4.710 | 4.510 | 4.680 | 4.660 | 9,149,000 |
| 2024-06-07 | 4.520 | 4.660 | 4.510 | 4.630 | 4.610 | 11,424,400 |
| 2024-06-06 | 4.750 | 4.790 | 4.460 | 4.510 | 4.491 | 15,173,071 |
| 2024-06-05 | 4.790 | 4.860 | 4.750 | 4.750 | 4.730 | 8,617,550 |
| 2024-06-04 | 4.880 | 4.880 | 4.750 | 4.810 | 4.789 | 9,334,689 |
| 2024-06-03 | 5.110 | 5.150 | 4.820 | 4.870 | 4.849 | 11,796,332 |
| 2024-05-31 | 4.940 | 5.110 | 4.940 | 5.080 | 5.058 | 9,553,025 |
| 2024-05-30 | 4.910 | 5.020 | 4.880 | 4.960 | 4.939 | 7,561,250 |
| 2024-05-29 | 4.900 | 4.990 | 4.900 | 4.950 | 4.929 | 5,433,600 |
| 2024-05-28 | 4.950 | 5.000 | 4.900 | 4.920 | 4.899 | 6,414,200 |
| 2024-05-27 | 4.980 | 5.020 | 4.820 | 4.960 | 4.939 | 11,989,692 |
| 2024-05-24 | 5.000 | 5.080 | 4.970 | 4.970 | 4.949 | 6,319,750 |
| 2024-05-23 | 5.170 | 5.170 | 5.010 | 5.030 | 5.008 | 12,136,788 |
| 2024-05-22 | 5.180 | 5.240 | 5.130 | 5.180 | 5.158 | 7,158,850 |
| 2024-05-21 | 5.230 | 5.260 | 5.110 | 5.160 | 5.138 | 8,708,650 |
| 2024-05-20 | 5.320 | 5.410 | 5.230 | 5.260 | 5.237 | 10,009,300 |
| 2024-05-17 | 5.240 | 5.310 | 5.190 | 5.310 | 5.287 | 8,657,375 |
| 2024-05-16 | 5.250 | 5.310 | 5.200 | 5.210 | 5.188 | 6,934,550 |
| 2024-05-15 | 5.310 | 5.350 | 5.200 | 5.220 | 5.198 | 10,067,850 |
| 2024-05-14 | 5.280 | 5.370 | 5.250 | 5.310 | 5.287 | 9,624,445 |
| 2024-05-13 | 5.380 | 5.380 | 5.210 | 5.250 | 5.228 | 10,112,500 |
| 2024-05-10 | 5.520 | 5.530 | 5.400 | 5.410 | 5.387 | 7,537,150 |
| 2024-05-09 | 5.430 | 5.580 | 5.430 | 5.510 | 5.486 | 8,482,100 |
| 2024-05-08 | 5.550 | 5.550 | 5.410 | 5.430 | 5.407 | 10,074,602 |
| 2024-05-07 | 5.540 | 5.570 | 5.430 | 5.550 | 5.526 | 10,658,483 |
| 2024-05-06 | 5.550 | 5.660 | 5.510 | 5.530 | 5.506 | 15,031,475 |
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.