Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.900	7.000	6.890	6.950	6.920	9,444,364
2023-02-06	6.900	7.000	6.840	6.940	6.910	13,568,541
2023-02-03	7.000	7.070	6.830	6.950	6.920	22,115,330
2023-02-02	6.820	7.040	6.750	7.020	6.990	31,480,749
2023-02-01	6.710	6.830	6.680	6.820	6.791	16,736,283
2023-01-31	6.670	6.740	6.620	6.700	6.671	11,470,458
2023-01-30	6.630	6.800	6.630	6.690	6.661	19,949,335
2023-01-20	6.590	6.640	6.570	6.620	6.592	10,876,947
2023-01-19	6.590	6.630	6.540	6.590	6.562	8,749,298
2023-01-18	6.740	6.750	6.580	6.600	6.572	10,148,325
2023-01-17	6.670	6.820	6.560	6.690	6.661	14,046,294
2023-01-16	6.530	6.670	6.520	6.630	6.602	17,101,681
2023-01-13	6.320	6.710	6.280	6.600	6.572	28,556,964
2023-01-12	6.280	6.340	6.220	6.280	6.253	5,914,835
2023-01-11	6.340	6.380	6.260	6.280	6.253	7,800,542
2023-01-10	6.310	6.340	6.220	6.310	6.283	7,006,756
2023-01-09	6.290	6.380	6.280	6.310	6.283	7,226,183
2023-01-06	6.190	6.350	6.190	6.270	6.243	9,878,386
2023-01-05	6.170	6.250	6.170	6.210	6.183	6,001,891
2023-01-04	6.190	6.210	6.150	6.170	6.144	6,667,473
2023-01-03	6.050	6.210	6.010	6.190	6.164	7,681,313
2022-12-30	6.090	6.110	6.030	6.040	6.014	3,488,443
2022-12-29	6.080	6.090	6.000	6.000	5.974	4,738,500
2022-12-28	6.150	6.150	6.050	6.070	6.044	4,977,300
2022-12-27	6.200	6.230	6.120	6.160	6.134	4,744,690
2022-12-26	5.960	6.210	5.960	6.190	6.164	6,764,200
2022-12-23	5.980	6.040	5.940	5.990	5.964	5,595,100
2022-12-22	6.210	6.210	5.980	6.000	5.974	8,856,277
2022-12-21	6.270	6.270	6.120	6.170	6.144	5,115,000
2022-12-20	6.190	6.280	6.110	6.260	6.233	6,031,315
2022-12-19	6.350	6.400	6.150	6.220	6.193	7,381,450
2022-12-16	6.410	6.460	6.310	6.350	6.323	6,741,774
2022-12-15	6.320	6.500	6.310	6.480	6.452	7,964,562
2022-12-14	6.410	6.450	6.310	6.320	6.293	7,987,018
2022-12-13	6.430	6.490	6.390	6.440	6.412	6,573,361
2022-12-12	6.490	6.550	6.380	6.430	6.402	8,865,640
2022-12-09	6.570	6.610	6.450	6.490	6.462	8,733,272
2022-12-08	6.660	6.690	6.560	6.590	6.562	9,196,138
2022-12-07	6.700	6.720	6.630	6.650	6.622	7,004,619
2022-12-06	6.700	6.710	6.610	6.680	6.651	8,516,164
2022-12-05	6.750	6.790	6.670	6.700	6.671	12,840,026
2022-12-02	6.680	6.780	6.650	6.740	6.711	10,336,575
2022-12-01	6.760	6.840	6.660	6.700	6.671	14,321,589
2022-11-30	6.580	6.700	6.520	6.660	6.631	13,317,266
2022-11-29	6.380	6.570	6.380	6.550	6.522	13,371,812
2022-11-28	6.380	6.400	6.230	6.370	6.343	8,946,884
2022-11-25	6.430	6.500	6.400	6.410	6.383	7,933,209
2022-11-24	6.510	6.560	6.450	6.480	6.452	7,195,442
2022-11-23	6.530	6.590	6.400	6.520	6.492	9,177,294
2022-11-22	6.670	6.740	6.500	6.540	6.512	8,962,157
2022-11-21	6.600	6.700	6.420	6.700	6.671	10,438,187
2022-11-18	6.800	6.810	6.600	6.600	6.572	17,841,900
2022-11-17	6.750	6.820	6.670	6.820	6.791	12,427,362
2022-11-16	6.860	6.880	6.750	6.770	6.741	10,042,904
2022-11-15	6.600	6.850	6.520	6.850	6.821	17,720,775
2022-11-14	6.680	6.760	6.600	6.610	6.582	12,144,650
2022-11-11	6.800	6.890	6.650	6.660	6.631	14,768,484
2022-11-10	6.730	6.730	6.570	6.610	6.582	14,140,624
2022-11-09	6.820	6.830	6.730	6.740	6.711	10,120,318
2022-11-08	6.790	6.820	6.690	6.810	6.781	11,611,469

← NewerPage 16 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.