Zhejiang Jingu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.540 | 5.570 | 5.390 | 5.500 | 5.476 | 13,015,873 |
| 2024-04-29 | 5.250 | 5.630 | 5.250 | 5.530 | 5.506 | 27,868,548 |
| 2024-04-26 | 5.080 | 5.270 | 5.030 | 5.240 | 5.218 | 13,263,538 |
| 2024-04-25 | 4.970 | 5.140 | 4.900 | 5.050 | 5.028 | 12,169,730 |
| 2024-04-24 | 4.760 | 4.960 | 4.750 | 4.950 | 4.929 | 10,004,300 |
| 2024-04-23 | 4.740 | 4.850 | 4.710 | 4.770 | 4.750 | 10,723,500 |
| 2024-04-22 | 4.680 | 4.780 | 4.590 | 4.690 | 4.670 | 12,926,040 |
| 2024-04-19 | 4.800 | 4.860 | 4.710 | 4.740 | 4.720 | 12,861,550 |
| 2024-04-18 | 4.940 | 4.990 | 4.730 | 4.820 | 4.799 | 23,311,711 |
| 2024-04-17 | 4.510 | 4.870 | 4.510 | 4.870 | 4.849 | 25,121,192 |
| 2024-04-16 | 4.800 | 4.850 | 4.400 | 4.430 | 4.411 | 23,695,040 |
| 2024-04-15 | 5.050 | 5.140 | 4.790 | 4.870 | 4.849 | 19,141,100 |
| 2024-04-12 | 5.210 | 5.250 | 5.060 | 5.080 | 5.058 | 10,946,100 |
| 2024-04-11 | 5.120 | 5.290 | 5.060 | 5.210 | 5.188 | 11,234,900 |
| 2024-04-10 | 5.290 | 5.350 | 5.130 | 5.190 | 5.168 | 13,626,257 |
| 2024-04-09 | 5.200 | 5.350 | 5.200 | 5.350 | 5.327 | 11,533,407 |
| 2024-04-08 | 5.290 | 5.300 | 5.160 | 5.170 | 5.148 | 9,898,052 |
| 2024-04-03 | 5.350 | 5.370 | 5.220 | 5.290 | 5.267 | 9,223,386 |
| 2024-04-02 | 5.430 | 5.470 | 5.280 | 5.350 | 5.327 | 11,870,333 |
| 2024-04-01 | 5.220 | 5.430 | 5.220 | 5.430 | 5.407 | 17,413,652 |
| 2024-03-29 | 5.230 | 5.300 | 5.120 | 5.220 | 5.198 | 9,162,200 |
| 2024-03-28 | 5.180 | 5.290 | 5.140 | 5.190 | 5.168 | 20,222,850 |
| 2024-03-27 | 5.430 | 5.440 | 5.190 | 5.190 | 5.168 | 13,467,250 |
| 2024-03-26 | 5.410 | 5.480 | 5.290 | 5.420 | 5.397 | 14,972,552 |
| 2024-03-25 | 5.580 | 5.610 | 5.400 | 5.410 | 5.387 | 14,471,600 |
| 2024-03-22 | 5.750 | 5.760 | 5.580 | 5.580 | 5.556 | 17,964,468 |
| 2024-03-21 | 5.810 | 5.850 | 5.640 | 5.760 | 5.735 | 19,073,464 |
| 2024-03-20 | 5.740 | 5.840 | 5.720 | 5.790 | 5.765 | 11,452,950 |
| 2024-03-19 | 5.790 | 5.860 | 5.740 | 5.740 | 5.715 | 12,859,296 |
| 2024-03-18 | 5.870 | 5.940 | 5.750 | 5.840 | 5.815 | 18,779,820 |
| 2024-03-15 | 5.650 | 5.840 | 5.580 | 5.830 | 5.805 | 14,782,941 |
| 2024-03-14 | 5.690 | 5.750 | 5.560 | 5.640 | 5.616 | 11,454,750 |
| 2024-03-13 | 5.640 | 5.780 | 5.600 | 5.710 | 5.686 | 13,774,232 |
| 2024-03-12 | 5.610 | 5.650 | 5.530 | 5.640 | 5.616 | 15,772,240 |
| 2024-03-11 | 5.430 | 5.590 | 5.380 | 5.580 | 5.556 | 12,556,850 |
| 2024-03-08 | 5.480 | 5.560 | 5.380 | 5.430 | 5.407 | 10,105,379 |
| 2024-03-07 | 5.640 | 5.740 | 5.480 | 5.490 | 5.467 | 14,861,800 |
| 2024-03-06 | 5.560 | 5.760 | 5.520 | 5.640 | 5.616 | 11,450,350 |
| 2024-03-05 | 5.670 | 5.670 | 5.540 | 5.610 | 5.586 | 10,571,940 |
| 2024-03-04 | 5.750 | 5.820 | 5.600 | 5.680 | 5.656 | 11,332,218 |
| 2024-03-01 | 5.840 | 5.940 | 5.700 | 5.800 | 5.775 | 11,848,091 |
| 2024-02-29 | 5.480 | 5.800 | 5.410 | 5.790 | 5.765 | 14,224,850 |
| 2024-02-28 | 6.000 | 6.100 | 5.520 | 5.550 | 5.526 | 19,977,600 |
| 2024-02-27 | 5.840 | 6.020 | 5.820 | 5.990 | 5.964 | 16,122,890 |
| 2024-02-26 | 5.910 | 6.050 | 5.800 | 5.860 | 5.835 | 15,719,500 |
| 2024-02-23 | 5.550 | 5.880 | 5.550 | 5.860 | 5.835 | 17,128,509 |
| 2024-02-22 | 5.420 | 5.610 | 5.410 | 5.550 | 5.526 | 10,735,142 |
| 2024-02-21 | 5.370 | 5.710 | 5.290 | 5.460 | 5.437 | 18,031,078 |
| 2024-02-20 | 5.410 | 5.410 | 5.200 | 5.350 | 5.327 | 13,455,690 |
| 2024-02-19 | 5.700 | 5.720 | 5.380 | 5.440 | 5.417 | 26,650,890 |
| 2024-02-08 | 4.920 | 5.390 | 4.920 | 5.390 | 5.367 | 15,954,215 |
| 2024-02-07 | 4.590 | 4.920 | 4.520 | 4.900 | 4.879 | 32,917,064 |
| 2024-02-06 | 4.210 | 4.740 | 4.210 | 4.550 | 4.531 | 46,209,746 |
| 2024-02-05 | 5.040 | 5.040 | 4.680 | 4.680 | 4.660 | 22,714,800 |
| 2024-02-02 | 5.740 | 5.830 | 5.160 | 5.200 | 5.178 | 28,806,090 |
| 2024-02-01 | 5.730 | 5.860 | 5.480 | 5.730 | 5.705 | 16,292,600 |
| 2024-01-31 | 6.150 | 6.180 | 5.720 | 5.750 | 5.725 | 16,163,570 |
| 2024-01-30 | 6.320 | 6.450 | 6.100 | 6.140 | 6.114 | 8,758,323 |
| 2024-01-29 | 6.610 | 6.670 | 6.340 | 6.340 | 6.313 | 12,067,700 |
| 2024-01-26 | 6.510 | 6.640 | 6.450 | 6.550 | 6.522 | 9,370,782 |
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.