Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.300	7.470	7.250	7.300	7.269	26,773,434
2023-08-01	7.430	7.510	7.260	7.400	7.368	38,934,265
2023-07-31	7.850	7.970	7.400	7.560	7.528	95,691,785
2023-07-28	7.090	7.880	6.950	7.880	7.846	82,964,483
2023-07-27	7.330	7.420	7.130	7.160	7.129	20,787,996
2023-07-26	7.060	7.410	6.980	7.380	7.348	29,069,269
2023-07-25	6.770	7.120	6.720	7.050	7.020	25,855,886
2023-07-24	6.770	6.790	6.650	6.720	6.691	8,057,887
2023-07-21	6.800	6.900	6.780	6.790	6.761	5,651,928
2023-07-20	6.960	7.010	6.800	6.830	6.801	6,140,250
2023-07-19	6.980	7.040	6.940	6.960	6.930	5,867,546
2023-07-18	6.890	7.070	6.820	7.020	6.990	7,059,107
2023-07-17	6.960	6.990	6.850	6.890	6.861	7,385,041
2023-07-14	7.050	7.120	6.880	6.990	6.960	10,222,316
2023-07-13	7.130	7.130	6.930	7.020	6.990	9,999,749
2023-07-12	7.170	7.250	7.080	7.100	7.070	10,614,245
2023-07-11	7.090	7.180	6.970	7.170	7.139	16,072,564
2023-07-10	7.020	7.090	6.920	6.960	6.930	5,476,900
2023-07-07	7.080	7.180	6.990	7.030	7.000	9,380,050
2023-07-06	7.030	7.120	6.980	7.060	7.030	8,514,232
2023-07-05	7.020	7.100	6.960	7.020	6.990	7,526,300
2023-07-04	6.820	7.130	6.820	7.020	6.990	14,598,050
2023-07-03	6.860	6.990	6.800	6.840	6.811	7,960,930
2023-06-30	6.930	7.140	6.890	6.900	6.870	10,012,950
2023-06-29	6.840	6.960	6.840	6.930	6.900	8,516,116
2023-06-28	6.880	6.900	6.780	6.870	6.841	4,116,117
2023-06-27	6.830	6.920	6.780	6.860	6.831	7,636,371
2023-06-26	6.830	6.940	6.760	6.850	6.821	7,772,700
2023-06-21	6.850	6.940	6.800	6.840	6.811	6,483,000
2023-06-20	6.820	6.900	6.730	6.830	6.801	7,079,818
2023-06-19	6.760	6.940	6.750	6.790	6.761	8,003,409
2023-06-16	6.780	6.840	6.740	6.770	6.741	7,614,800
2023-06-15	6.830	6.940	6.720	6.780	6.751	7,435,000
2023-06-14	6.890	6.890	6.760	6.800	6.771	7,786,995
2023-06-13	6.610	6.900	6.580	6.830	6.801	14,773,167
2023-06-12	6.430	6.640	6.370	6.570	6.542	11,338,751
2023-06-09	6.350	6.460	6.310	6.400	6.373	5,830,224
2023-06-08	6.360	6.410	6.210	6.300	6.273	4,921,850
2023-06-07	6.490	6.530	6.310	6.340	6.313	7,558,050
2023-06-06	6.630	6.650	6.490	6.490	6.462	9,653,900
2023-06-05	6.480	6.660	6.400	6.610	6.582	9,172,479
2023-06-02	6.500	6.520	6.430	6.440	6.412	3,570,500
2023-06-01	6.450	6.550	6.420	6.470	6.442	3,861,250
2023-05-31	6.470	6.490	6.430	6.470	6.442	1,771,400
2023-05-30	6.420	6.530	6.420	6.490	6.462	3,360,700
2023-05-29	6.580	6.650	6.400	6.440	6.412	5,149,929
2023-05-26	6.490	6.640	6.390	6.600	6.572	5,583,912
2023-05-25	6.580	6.630	6.400	6.480	6.452	8,044,475
2023-05-24	6.620	6.670	6.560	6.600	6.572	2,587,587
2023-05-23	6.700	6.730	6.590	6.630	6.602	4,415,200
2023-05-22	6.630	6.680	6.600	6.660	6.631	2,699,500
2023-05-19	6.700	6.710	6.590	6.620	6.592	3,568,163
2023-05-18	6.590	6.700	6.580	6.670	6.641	5,727,539
2023-05-17	6.400	6.650	6.390	6.590	6.562	8,551,297
2023-05-16	6.470	6.520	6.380	6.400	6.373	7,875,040
2023-05-15	6.540	6.540	6.380	6.480	6.452	6,148,875
2023-05-12	6.600	6.610	6.450	6.500	6.472	3,881,650
2023-05-11	6.550	6.680	6.470	6.550	6.522	8,935,373
2023-05-10	6.460	6.550	6.290	6.540	6.512	10,691,158
2023-05-09	6.570	6.690	6.440	6.520	6.492	7,476,332

← NewerPage 14 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.