Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7.900	7.980	7.820	7.830	7.796	10,045,700
2023-11-01	7.840	7.970	7.780	7.880	7.846	11,044,853
2023-10-31	7.760	7.990	7.700	7.800	7.767	20,502,712
2023-10-30	7.930	7.930	7.740	7.770	7.737	17,512,909
2023-10-27	7.770	7.940	7.740	7.870	7.836	22,126,995
2023-10-26	7.620	7.780	7.540	7.750	7.717	16,882,600
2023-10-25	7.620	7.750	7.520	7.620	7.587	19,047,650
2023-10-24	7.160	7.550	7.090	7.490	7.458	24,095,903
2023-10-23	7.150	7.290	7.070	7.110	7.080	13,242,230
2023-10-20	7.250	7.420	7.180	7.180	7.149	12,749,666
2023-10-19	7.380	7.400	7.230	7.250	7.219	14,461,926
2023-10-18	7.410	7.520	7.360	7.430	7.398	9,523,216
2023-10-17	7.530	7.540	7.400	7.440	7.408	6,548,750
2023-10-16	7.520	7.550	7.430	7.520	7.488	7,804,062
2023-10-13	7.500	7.570	7.450	7.520	7.488	12,593,582
2023-10-12	7.340	7.550	7.310	7.510	7.478	15,557,578
2023-10-11	7.460	7.480	7.280	7.340	7.309	11,116,850
2023-10-10	7.480	7.550	7.390	7.470	7.438	13,727,887
2023-10-09	7.430	7.550	7.400	7.470	7.438	13,824,941
2023-09-28	7.380	7.490	7.360	7.390	7.358	11,062,934
2023-09-27	7.450	7.530	7.310	7.330	7.299	16,696,657
2023-09-26	7.360	7.520	7.330	7.410	7.378	17,322,706
2023-09-25	7.420	7.560	7.380	7.410	7.378	22,804,161
2023-09-22	6.880	7.450	6.850	7.400	7.368	30,431,001
2023-09-21	6.950	7.040	6.880	6.900	6.870	9,144,747
2023-09-20	6.980	7.080	6.930	7.000	6.970	9,507,450
2023-09-19	7.010	7.050	6.900	6.990	6.960	8,381,529
2023-09-18	6.970	7.120	6.890	7.040	7.010	13,030,262
2023-09-15	6.820	7.090	6.750	6.960	6.930	16,181,447
2023-09-14	6.910	6.940	6.740	6.790	6.761	9,388,892
2023-09-13	7.100	7.170	6.800	6.910	6.880	15,480,518
2023-09-12	7.200	7.240	7.080	7.140	7.109	15,383,421
2023-09-11	6.730	7.160	6.730	7.140	7.109	30,217,133
2023-09-08	6.570	6.740	6.490	6.670	6.641	8,508,815
2023-09-07	6.810	6.870	6.610	6.620	6.592	9,121,450
2023-09-06	6.680	6.980	6.650	6.840	6.811	13,893,550
2023-09-05	6.750	6.760	6.690	6.710	6.681	5,325,750
2023-09-04	6.680	6.760	6.620	6.750	6.721	7,584,100
2023-09-01	6.620	6.690	6.570	6.650	6.622	5,714,415
2023-08-31	6.710	6.730	6.570	6.630	6.602	7,578,584
2023-08-30	6.740	6.800	6.700	6.740	6.711	7,022,542
2023-08-29	6.530	6.780	6.500	6.740	6.711	10,756,350
2023-08-28	6.720	6.740	6.500	6.510	6.482	14,594,363
2023-08-25	6.620	6.620	6.320	6.370	6.343	11,310,204
2023-08-24	6.570	6.630	6.470	6.610	6.582	7,327,200
2023-08-23	6.620	6.630	6.520	6.550	6.522	6,346,200
2023-08-22	6.670	6.740	6.520	6.630	6.602	8,067,200
2023-08-21	6.810	6.860	6.660	6.670	6.641	6,497,254
2023-08-18	6.950	6.970	6.780	6.780	6.751	9,215,922
2023-08-17	6.810	7.000	6.730	6.950	6.920	17,373,484
2023-08-16	6.760	6.810	6.690	6.690	6.661	6,231,250
2023-08-15	6.980	7.010	6.700	6.780	6.751	11,863,037
2023-08-14	7.000	7.000	6.860	6.960	6.930	9,313,463
2023-08-11	7.160	7.200	7.030	7.050	7.020	9,156,282
2023-08-10	7.180	7.210	7.060	7.140	7.109	13,758,915
2023-08-09	7.230	7.320	7.210	7.220	7.189	8,630,600
2023-08-08	7.360	7.460	7.280	7.290	7.259	12,182,100
2023-08-07	7.310	7.490	7.210	7.410	7.378	20,786,649
2023-08-04	7.500	7.650	7.340	7.360	7.328	50,023,988
2023-08-03	7.250	7.780	7.200	7.530	7.498	62,663,378

← NewerPage 13 of 21 · 1,220 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.