Zhejiang Jingu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6.510 | 6.640 | 6.450 | 6.550 | 6.522 | 9,370,782 |
| 2024-01-25 | 6.210 | 6.570 | 6.110 | 6.550 | 6.522 | 12,702,152 |
| 2024-01-24 | 6.140 | 6.280 | 5.900 | 6.190 | 6.164 | 12,136,150 |
| 2024-01-23 | 6.130 | 6.200 | 5.970 | 6.130 | 6.104 | 12,754,680 |
| 2024-01-22 | 6.690 | 6.710 | 6.010 | 6.130 | 6.104 | 20,727,010 |
| 2024-01-19 | 6.890 | 6.900 | 6.660 | 6.680 | 6.651 | 11,617,481 |
| 2024-01-18 | 7.160 | 7.200 | 6.660 | 6.940 | 6.910 | 20,762,480 |
| 2024-01-17 | 7.460 | 7.490 | 7.210 | 7.220 | 7.189 | 11,221,642 |
| 2024-01-16 | 7.310 | 7.430 | 7.250 | 7.400 | 7.368 | 14,946,187 |
| 2024-01-15 | 7.250 | 7.520 | 7.100 | 7.340 | 7.309 | 18,763,352 |
| 2024-01-12 | 7.120 | 7.340 | 7.110 | 7.180 | 7.149 | 15,177,478 |
| 2024-01-11 | 6.840 | 7.150 | 6.760 | 7.070 | 7.040 | 13,880,065 |
| 2024-01-10 | 6.850 | 6.910 | 6.690 | 6.800 | 6.771 | 6,782,900 |
| 2024-01-09 | 6.870 | 6.940 | 6.790 | 6.820 | 6.791 | 7,312,374 |
| 2024-01-08 | 7.000 | 7.050 | 6.860 | 6.870 | 6.841 | 9,216,641 |
| 2024-01-05 | 7.130 | 7.190 | 6.930 | 6.980 | 6.950 | 9,977,433 |
| 2024-01-04 | 7.170 | 7.240 | 7.130 | 7.150 | 7.119 | 6,548,672 |
| 2024-01-03 | 7.280 | 7.290 | 7.150 | 7.200 | 7.169 | 8,807,921 |
| 2024-01-02 | 7.210 | 7.320 | 7.180 | 7.250 | 7.219 | 10,583,250 |
| 2023-12-29 | 7.140 | 7.200 | 7.060 | 7.180 | 7.149 | 7,793,150 |
| 2023-12-28 | 7.070 | 7.170 | 6.980 | 7.130 | 7.099 | 9,943,983 |
| 2023-12-27 | 7.090 | 7.140 | 7.000 | 7.080 | 7.050 | 7,966,913 |
| 2023-12-26 | 7.200 | 7.260 | 7.000 | 7.010 | 6.980 | 9,235,550 |
| 2023-12-25 | 7.200 | 7.230 | 7.090 | 7.210 | 7.179 | 6,930,050 |
| 2023-12-22 | 7.220 | 7.270 | 7.130 | 7.170 | 7.139 | 7,676,750 |
| 2023-12-21 | 7.200 | 7.250 | 7.050 | 7.220 | 7.189 | 11,264,266 |
| 2023-12-20 | 7.320 | 7.420 | 7.180 | 7.200 | 7.169 | 8,724,441 |
| 2023-12-19 | 7.340 | 7.340 | 7.220 | 7.320 | 7.289 | 9,590,301 |
| 2023-12-18 | 7.350 | 7.430 | 7.280 | 7.340 | 7.309 | 7,166,250 |
| 2023-12-15 | 7.500 | 7.540 | 7.350 | 7.370 | 7.338 | 7,941,582 |
| 2023-12-14 | 7.600 | 7.670 | 7.470 | 7.490 | 7.458 | 9,064,256 |
| 2023-12-13 | 7.600 | 7.670 | 7.460 | 7.600 | 7.567 | 10,301,720 |
| 2023-12-12 | 7.570 | 7.660 | 7.510 | 7.540 | 7.508 | 9,506,494 |
| 2023-12-11 | 7.370 | 7.590 | 7.340 | 7.560 | 7.528 | 18,903,644 |
| 2023-12-08 | 7.630 | 7.670 | 7.330 | 7.400 | 7.368 | 26,602,427 |
| 2023-12-07 | 7.910 | 7.930 | 7.550 | 7.580 | 7.548 | 18,473,441 |
| 2023-12-06 | 7.800 | 8.000 | 7.730 | 7.930 | 7.896 | 13,334,559 |
| 2023-12-05 | 7.810 | 7.910 | 7.740 | 7.770 | 7.737 | 14,446,800 |
| 2023-12-04 | 8.080 | 8.090 | 7.820 | 7.850 | 7.816 | 18,796,044 |
| 2023-12-01 | 8.150 | 8.220 | 7.980 | 8.040 | 8.006 | 16,451,931 |
| 2023-11-30 | 8.310 | 8.470 | 8.110 | 8.190 | 8.155 | 19,365,119 |
| 2023-11-29 | 8.220 | 8.490 | 8.210 | 8.310 | 8.274 | 19,197,350 |
| 2023-11-28 | 8.310 | 8.370 | 8.200 | 8.300 | 8.264 | 24,081,405 |
| 2023-11-27 | 8.080 | 8.240 | 7.910 | 8.230 | 8.195 | 22,098,684 |
| 2023-11-24 | 8.240 | 8.250 | 7.970 | 8.010 | 7.976 | 14,474,594 |
| 2023-11-23 | 7.860 | 8.240 | 7.820 | 8.170 | 8.135 | 20,216,283 |
| 2023-11-22 | 8.090 | 8.090 | 7.840 | 7.860 | 7.826 | 17,908,618 |
| 2023-11-21 | 8.280 | 8.280 | 8.000 | 8.050 | 8.016 | 18,439,458 |
| 2023-11-20 | 8.300 | 8.370 | 8.200 | 8.230 | 8.195 | 13,182,833 |
| 2023-11-17 | 8.120 | 8.270 | 8.120 | 8.250 | 8.215 | 17,256,200 |
| 2023-11-16 | 8.200 | 8.260 | 8.120 | 8.160 | 8.125 | 14,308,651 |
| 2023-11-15 | 8.110 | 8.220 | 7.990 | 8.170 | 8.135 | 15,443,342 |
| 2023-11-14 | 8.100 | 8.290 | 8.000 | 8.110 | 8.075 | 23,834,192 |
| 2023-11-13 | 7.920 | 8.010 | 7.820 | 8.010 | 7.976 | 14,797,714 |
| 2023-11-10 | 7.930 | 7.930 | 7.760 | 7.840 | 7.806 | 12,646,113 |
| 2023-11-09 | 7.930 | 7.930 | 7.800 | 7.830 | 7.796 | 13,112,039 |
| 2023-11-08 | 8.030 | 8.080 | 7.900 | 7.940 | 7.906 | 14,979,106 |
| 2023-11-07 | 7.960 | 8.100 | 7.960 | 8.050 | 8.016 | 20,840,481 |
| 2023-11-06 | 7.900 | 7.980 | 7.830 | 7.910 | 7.876 | 14,003,734 |
| 2023-11-03 | 7.820 | 8.050 | 7.790 | 7.880 | 7.846 | 17,073,100 |
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.