Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.720	7.990	7.650	7.780	7.747	19,488,393
2022-08-04	7.740	7.810	7.450	7.670	7.637	22,285,197
2022-08-03	8.060	8.200	7.510	7.670	7.637	25,312,903
2022-08-02	8.210	8.230	7.810	7.930	7.896	25,765,067
2022-08-01	8.350	8.390	8.040	8.300	8.264	23,352,789
2022-07-29	8.240	8.530	8.200	8.460	8.424	25,097,670
2022-07-28	8.270	8.380	8.150	8.240	8.205	17,650,595
2022-07-27	8.050	8.380	8.020	8.250	8.215	18,768,483
2022-07-26	7.860	8.170	7.820	8.080	8.045	18,529,184
2022-07-25	8.230	8.280	7.830	7.860	7.826	25,527,159
2022-07-22	8.330	8.570	8.100	8.290	8.254	41,579,199
2022-07-21	7.890	8.700	7.840	8.310	8.274	69,563,650
2022-07-20	7.900	8.030	7.800	7.910	7.876	18,311,978
2022-07-19	7.840	8.190	7.790	7.900	7.866	27,620,340
2022-07-18	7.850	8.200	7.660	7.980	7.946	53,868,400
2022-07-15	7.060	7.770	7.000	7.600	7.567	57,077,341
2022-07-14	7.050	7.250	6.970	7.130	7.099	13,261,426
2022-07-13	7.000	7.100	6.910	7.080	7.050	12,769,977
2022-07-12	7.000	7.120	6.910	7.060	7.030	15,568,829
2022-07-11	7.300	7.310	6.970	7.020	6.990	16,771,450
2022-07-08	7.200	7.450	7.160	7.320	7.289	16,460,397
2022-07-07	7.100	7.260	7.040	7.200	7.169	15,145,523
2022-07-06	7.080	7.260	6.950	7.120	7.090	14,624,561
2022-07-05	7.150	7.170	6.980	7.080	7.050	19,314,106
2022-07-04	6.850	7.170	6.750	7.110	7.080	23,117,223
2022-07-01	6.980	7.040	6.750	6.840	6.811	16,442,838
2022-06-30	6.740	6.810	6.620	6.730	6.701	14,714,391
2022-06-29	6.900	7.030	6.750	6.750	6.721	23,250,282
2022-06-28	6.680	7.040	6.620	6.970	6.940	25,288,091
2022-06-27	6.700	6.880	6.630	6.730	6.701	21,201,741
2022-06-24	6.660	6.710	6.510	6.640	6.612	17,798,900
2022-06-23	6.290	6.770	6.290	6.730	6.701	31,625,435
2022-06-22	6.330	6.500	6.260	6.280	6.253	18,195,974
2022-06-21	6.400	6.500	6.190	6.330	6.303	13,954,461
2022-06-20	6.240	6.430	6.230	6.360	6.333	16,884,262
2022-06-17	6.070	6.350	6.020	6.250	6.223	16,156,015
2022-06-16	6.120	6.160	6.050	6.080	6.054	9,018,727
2022-06-15	6.230	6.410	6.120	6.120	6.094	16,613,098
2022-06-14	6.290	6.300	5.990	6.270	6.243	19,991,748
2022-06-13	6.230	6.450	6.190	6.270	6.243	27,320,411
2022-06-10	5.910	6.130	5.830	6.110	6.084	11,729,596
2022-06-09	6.020	6.060	5.860	5.890	5.865	8,883,173
2022-06-08	6.020	6.130	5.890	6.080	6.054	12,501,397
2022-06-07	6.140	6.180	6.000	6.040	6.014	10,365,851
2022-06-06	6.210	6.360	6.140	6.170	6.144	14,164,462
2022-06-02	6.030	6.240	5.940	6.200	6.173	16,345,455
2022-06-01	5.910	6.080	5.910	6.010	5.984	11,755,040
2022-05-31	5.900	5.950	5.820	5.890	5.865	7,655,400
2022-05-30	5.930	5.940	5.780	5.910	5.885	9,654,828
2022-05-27	5.980	5.990	5.800	5.850	5.825	9,293,982
2022-05-26	5.990	6.010	5.810	5.920	5.895	10,210,371
2022-05-25	5.820	6.010	5.750	6.000	5.974	11,594,565
2022-05-24	6.120	6.240	5.760	5.780	5.755	19,385,127
2022-05-23	5.990	6.110	5.880	6.100	6.074	14,197,982
2022-05-20	5.870	6.020	5.820	5.910	5.885	11,862,478
2022-05-19	5.730	5.890	5.700	5.860	5.835	14,759,620
2022-05-18	5.600	5.890	5.570	5.790	5.765	16,844,477
2022-05-17	5.540	5.680	5.490	5.610	5.586	12,526,700
2022-05-16	5.610	5.670	5.510	5.540	5.516	11,989,245
2022-05-13	5.400	5.610	5.400	5.550	5.526	19,551,737

← NewerPage 18 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.