Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.300	5.460	5.220	5.390	5.367	18,999,050
2022-05-11	5.160	5.380	5.150	5.220	5.198	16,713,107
2022-05-10	5.080	5.180	5.020	5.160	5.138	15,272,996
2022-05-09	5.140	5.210	5.060	5.140	5.118	12,084,346
2022-05-06	5.150	5.200	5.070	5.150	5.128	8,826,438
2022-05-05	5.200	5.340	5.120	5.260	5.237	13,037,551
2022-04-29	5.050	5.210	5.000	5.160	5.138	16,516,551
2022-04-28	5.090	5.140	4.890	4.980	4.959	13,108,268
2022-04-27	4.940	5.170	4.820	5.140	5.118	15,633,872
2022-04-26	5.070	5.320	4.940	5.000	4.979	18,882,268
2022-04-25	5.500	6.110	5.090	5.090	5.068	22,945,342
2022-04-22	5.770	5.780	5.560	5.660	5.636	12,170,907
2022-04-21	6.060	6.070	5.700	5.760	5.735	12,458,595
2022-04-20	6.050	6.200	5.950	6.040	6.014	11,206,032
2022-04-19	6.020	6.160	5.980	6.050	6.024	11,263,853
2022-04-18	5.990	6.070	5.900	6.030	6.004	10,130,194
2022-04-15	5.950	5.980	5.860	5.930	5.905	8,488,695
2022-04-14	5.970	6.190	5.940	6.040	6.014	10,230,382
2022-04-13	6.060	6.070	5.870	5.920	5.895	10,803,276
2022-04-12	5.710	6.120	5.640	6.080	6.054	16,944,460
2022-04-11	5.970	5.990	5.670	5.720	5.696	17,734,000
2022-04-08	6.140	6.360	5.970	6.000	5.974	22,320,618
2022-04-07	6.700	6.730	6.080	6.080	6.054	39,109,691
2022-04-06	6.770	6.770	6.580	6.750	6.721	8,608,025
2022-04-01	6.990	7.030	6.770	6.790	6.761	8,359,636
2022-03-31	6.930	7.140	6.800	6.860	6.831	10,944,288
2022-03-30	6.770	7.030	6.730	6.930	6.900	11,641,031
2022-03-29	6.670	6.910	6.640	6.690	6.661	11,473,850
2022-03-28	6.640	6.710	6.480	6.650	6.622	8,617,871
2022-03-25	6.790	6.850	6.640	6.660	6.631	7,876,497
2022-03-24	6.850	6.870	6.710	6.760	6.731	6,825,680
2022-03-23	6.890	6.960	6.830	6.900	6.870	6,818,713
2022-03-22	6.880	6.940	6.780	6.880	6.851	6,821,192
2022-03-21	6.950	7.020	6.730	6.860	6.831	12,185,676
2022-03-18	6.710	6.950	6.680	6.910	6.880	8,069,897
2022-03-17	6.670	6.960	6.360	6.770	6.741	15,288,156
2022-03-16	6.660	6.690	6.210	6.640	6.612	19,704,112
2022-03-15	6.970	6.970	6.450	6.500	6.472	17,263,116
2022-03-14	7.230	7.230	6.960	6.960	6.930	11,838,855
2022-03-11	7.310	7.350	7.050	7.250	7.219	11,818,393
2022-03-10	7.150	7.500	7.130	7.390	7.358	15,041,859
2022-03-09	7.260	7.360	6.700	7.050	7.020	17,810,852
2022-03-08	7.300	7.470	7.150	7.240	7.209	12,817,390
2022-03-07	7.420	7.450	7.250	7.320	7.289	8,654,854
2022-03-04	7.580	7.610	7.380	7.440	7.408	9,145,124
2022-03-03	7.700	7.790	7.570	7.620	7.587	10,376,378
2022-03-02	7.580	7.710	7.550	7.680	7.647	10,615,762
2022-03-01	7.550	7.770	7.410	7.660	7.627	16,814,577
2022-02-28	7.240	7.540	7.100	7.480	7.448	17,253,306
2022-02-25	7.220	7.300	7.170	7.210	7.179	11,317,038
2022-02-24	7.250	7.390	7.010	7.110	7.080	15,740,250
2022-02-23	7.210	7.320	7.130	7.280	7.249	11,440,545
2022-02-22	7.320	7.420	7.170	7.210	7.179	10,670,575
2022-02-21	7.180	7.440	7.160	7.370	7.338	13,374,150
2022-02-18	7.050	7.240	6.960	7.180	7.149	11,879,237
2022-02-17	7.250	7.270	7.030	7.090	7.060	21,292,161
2022-02-16	7.410	7.410	7.230	7.290	7.259	12,020,955
2022-02-15	7.320	7.370	7.100	7.350	7.319	13,436,041
2022-02-14	7.420	7.460	7.210	7.310	7.279	9,484,961
2022-02-11	7.730	7.740	7.400	7.440	7.408	16,381,339

← NewerPage 19 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.