Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.750	6.850	6.700	6.800	6.771	12,241,696
2022-11-04	6.580	6.830	6.580	6.790	6.761	18,703,252
2022-11-03	6.590	6.720	6.510	6.610	6.582	15,343,302
2022-11-02	6.330	6.620	6.300	6.580	6.552	20,015,285
2022-11-01	6.250	6.380	6.220	6.350	6.323	15,803,947
2022-10-31	6.180	6.350	6.100	6.270	6.243	16,879,760
2022-10-28	6.710	6.710	6.190	6.240	6.213	39,245,185
2022-10-27	6.930	6.970	6.740	6.760	6.731	41,494,281
2022-10-26	7.030	7.120	6.880	7.020	6.990	28,285,354
2022-10-25	6.770	7.300	6.630	7.100	7.070	34,838,369
2022-10-24	6.790	6.900	6.620	6.650	6.622	18,203,480
2022-10-21	6.720	6.770	6.630	6.640	6.612	9,786,030
2022-10-20	6.710	6.840	6.570	6.700	6.671	12,732,265
2022-10-19	6.800	6.920	6.730	6.770	6.741	12,453,279
2022-10-18	6.880	6.910	6.760	6.800	6.771	11,595,003
2022-10-17	6.800	6.910	6.720	6.820	6.791	12,755,146
2022-10-14	6.810	6.880	6.760	6.830	6.801	10,822,841
2022-10-13	6.720	6.860	6.670	6.740	6.711	10,441,506
2022-10-12	6.450	6.730	6.410	6.720	6.691	10,890,543
2022-10-11	6.390	6.590	6.360	6.460	6.432	11,168,800
2022-10-10	6.610	6.690	6.420	6.470	6.442	10,896,082
2022-09-30	6.780	6.790	6.600	6.610	6.582	10,430,809
2022-09-29	6.860	6.910	6.720	6.780	6.751	11,226,247
2022-09-28	7.120	7.120	6.750	6.770	6.741	16,873,246
2022-09-27	7.150	7.280	7.000	7.140	7.109	12,800,231
2022-09-26	7.130	7.280	7.050	7.090	7.060	11,240,664
2022-09-23	7.340	7.360	7.100	7.180	7.149	14,666,921
2022-09-22	7.260	7.360	7.190	7.290	7.259	10,617,550
2022-09-21	7.230	7.430	7.180	7.310	7.279	11,163,152
2022-09-20	7.090	7.470	7.080	7.340	7.309	19,392,688
2022-09-19	7.110	7.220	6.980	7.030	7.000	14,881,703
2022-09-16	7.390	7.390	7.120	7.120	7.090	17,037,200
2022-09-15	7.930	8.090	7.220	7.340	7.309	26,962,482
2022-09-14	7.960	8.080	7.680	7.860	7.826	19,001,034
2022-09-13	8.160	8.230	8.010	8.070	8.035	14,411,718
2022-09-09	8.280	8.360	8.080	8.110	8.075	17,203,630
2022-09-08	8.290	8.460	8.200	8.250	8.215	20,821,740
2022-09-07	8.220	8.340	8.110	8.190	8.155	27,135,099
2022-09-06	8.130	8.210	7.910	8.150	8.115	31,333,338
2022-09-05	7.890	8.240	7.790	8.010	7.976	46,849,690
2022-09-02	7.170	7.800	7.160	7.800	7.767	37,300,385
2022-09-01	7.180	7.240	6.910	7.090	7.060	19,599,638
2022-08-31	7.500	7.570	7.160	7.180	7.149	20,474,398
2022-08-30	7.540	7.690	7.420	7.500	7.468	15,138,294
2022-08-29	7.710	7.840	7.600	7.670	7.637	19,503,671
2022-08-26	8.060	8.150	7.740	7.900	7.866	25,371,590
2022-08-25	7.860	8.160	7.800	7.960	7.926	29,592,045
2022-08-24	8.300	8.360	7.710	7.730	7.697	24,556,730
2022-08-23	8.150	8.400	8.090	8.310	8.274	17,088,126
2022-08-22	8.020	8.180	7.910	8.150	8.115	13,690,352
2022-08-19	8.280	8.350	7.980	7.980	7.946	16,774,284
2022-08-18	8.280	8.380	8.200	8.300	8.264	12,437,397
2022-08-17	8.210	8.450	8.120	8.240	8.205	19,559,501
2022-08-16	7.890	8.240	7.750	8.180	8.145	32,730,999
2022-08-15	7.960	8.020	7.780	7.840	7.806	15,825,316
2022-08-12	8.030	8.090	7.920	7.940	7.906	9,865,578
2022-08-11	7.960	8.050	7.850	8.010	7.976	14,242,332
2022-08-10	8.020	8.100	7.860	7.950	7.916	12,749,641
2022-08-09	7.980	8.100	7.870	7.980	7.946	12,504,935
2022-08-08	7.800	8.080	7.650	8.000	7.966	16,387,117

← NewerPage 17 of 21 · 1,212 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.