Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.490	6.570	6.480	6.520	6.492	3,649,211
2023-05-05	6.630	6.650	6.420	6.500	6.472	6,293,576
2023-05-04	6.690	6.740	6.600	6.610	6.582	5,301,550
2023-04-28	6.580	6.750	6.520	6.700	6.671	8,801,071
2023-04-27	6.600	6.760	6.570	6.680	6.651	7,479,764
2023-04-26	6.570	6.650	6.540	6.600	6.572	5,042,975
2023-04-25	6.670	6.670	6.480	6.560	6.532	6,766,274
2023-04-24	6.600	6.660	6.440	6.650	6.622	5,915,094
2023-04-21	6.720	6.720	6.550	6.590	6.562	4,693,450
2023-04-20	6.670	6.730	6.480	6.720	6.691	8,176,000
2023-04-19	6.750	6.750	6.630	6.650	6.622	5,885,100
2023-04-18	6.810	6.830	6.680	6.760	6.731	4,974,482
2023-04-17	6.830	6.930	6.770	6.810	6.781	6,227,042
2023-04-14	6.740	6.900	6.700	6.880	6.851	8,377,850
2023-04-13	6.760	6.870	6.670	6.740	6.711	13,782,117
2023-04-12	6.730	6.940	6.610	6.800	6.771	12,921,914
2023-04-11	6.850	6.880	6.690	6.730	6.701	9,864,823
2023-04-10	6.910	6.990	6.830	6.870	6.841	6,447,019
2023-04-07	6.840	7.000	6.760	6.870	6.841	6,527,182
2023-04-06	6.900	6.930	6.750	6.800	6.771	9,791,629
2023-04-04	7.240	7.260	6.890	6.960	6.930	27,316,763
2023-04-03	7.420	7.440	7.310	7.340	7.309	11,509,000
2023-03-31	7.220	7.460	7.200	7.400	7.368	12,903,735
2023-03-30	7.160	7.230	7.050	7.190	7.159	7,558,382
2023-03-29	7.180	7.500	7.150	7.230	7.199	14,728,902
2023-03-28	7.230	7.250	7.140	7.160	7.129	4,598,610
2023-03-27	7.250	7.350	7.160	7.220	7.189	7,028,833
2023-03-24	7.190	7.270	7.180	7.260	7.229	6,070,859
2023-03-23	7.250	7.300	7.180	7.210	7.179	7,616,436
2023-03-22	7.240	7.400	7.190	7.290	7.259	9,363,789
2023-03-21	6.950	7.230	6.930	7.200	7.169	10,896,963
2023-03-20	7.020	7.050	6.890	6.990	6.960	7,116,575
2023-03-17	7.110	7.150	6.970	6.980	6.950	9,676,054
2023-03-16	7.110	7.170	6.990	7.090	7.060	11,053,362
2023-03-15	6.690	7.220	6.690	7.200	7.169	26,791,890
2023-03-14	6.930	6.960	6.600	6.700	6.671	24,399,613
2023-03-13	7.010	7.120	6.900	6.970	6.940	19,603,750
2023-03-10	7.190	7.280	7.080	7.120	7.090	17,742,188
2023-03-09	7.390	7.390	7.260	7.260	7.229	6,207,878
2023-03-08	7.400	7.400	7.250	7.350	7.319	6,955,354
2023-03-07	7.400	7.500	7.330	7.380	7.348	10,880,979
2023-03-06	7.470	7.470	7.380	7.400	7.368	7,341,306
2023-03-03	7.330	7.480	7.280	7.430	7.398	9,575,087
2023-03-02	7.450	7.460	7.290	7.340	7.309	12,235,058
2023-03-01	7.460	7.550	7.390	7.440	7.408	13,561,771
2023-02-28	7.370	7.480	7.330	7.450	7.418	9,809,847
2023-02-27	7.370	7.470	7.250	7.390	7.358	11,114,541
2023-02-24	7.380	7.390	7.270	7.390	7.358	9,768,065
2023-02-23	7.360	7.400	7.280	7.340	7.309	11,379,574
2023-02-22	7.440	7.450	7.290	7.340	7.309	18,431,697
2023-02-21	7.590	7.600	7.380	7.470	7.438	16,377,691
2023-02-20	7.440	7.560	7.360	7.540	7.508	18,785,045
2023-02-17	7.420	7.570	7.380	7.470	7.438	27,788,503
2023-02-16	7.160	7.860	7.130	7.580	7.548	69,528,317
2023-02-15	7.080	7.160	7.050	7.160	7.129	14,965,999
2023-02-14	7.260	7.300	7.020	7.130	7.099	21,463,537
2023-02-13	6.970	7.150	6.930	7.050	7.020	14,725,639
2023-02-10	7.000	7.130	6.930	6.990	6.960	13,146,312
2023-02-09	6.920	7.030	6.880	6.990	6.960	12,173,850
2023-02-08	6.940	6.990	6.850	6.910	6.880	10,188,798

← NewerPage 15 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.