Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.050	9.320	8.980	9.270	9.270	19,457,141
2026-07-22	9.080	9.390	9.010	9.050	9.050	31,175,539
2026-07-21	8.870	9.170	8.650	9.090	9.090	36,211,109
2026-07-20	8.820	9.250	8.620	8.840	8.840	41,319,961
2026-07-17	8.380	8.890	8.310	8.480	8.480	31,502,500
2026-07-16	8.400	8.640	8.240	8.410	8.410	17,605,980
2026-07-15	8.400	8.590	8.210	8.450	8.450	20,132,400
2026-07-14	8.400	8.600	7.990	8.400	8.400	31,266,941
2026-07-13	8.950	9.120	8.550	8.590	8.590	24,586,400
2026-07-10	8.750	9.190	8.700	8.930	8.930	16,602,699
2026-07-09	8.920	9.030	8.580	8.760	8.760	18,715,658
2026-07-08	9.320	9.330	8.830	8.910	8.910	16,859,400
2026-07-07	9.650	9.650	9.100	9.320	9.320	20,864,160
2026-07-06	9.610	9.690	9.480	9.650	9.650	19,667,668
2026-07-03	9.220	9.770	9.170	9.620	9.620	25,420,676
2026-07-02	9.100	9.390	9.050	9.140	9.140	16,670,668
2026-07-01	8.910	9.240	8.730	9.170	9.170	20,359,500
2026-06-30	8.610	8.990	8.490	8.910	8.910	23,531,500
2026-06-29	8.890	8.900	8.540	8.640	8.640	24,587,654
2026-06-26	9.100	9.240	8.850	8.850	8.840	22,826,346
2026-06-25	9.790	9.950	9.060	9.110	9.100	31,938,616
2026-06-24	10.130	10.230	9.620	9.790	9.779	21,563,662
2026-06-23	9.780	10.260	9.780	10.100	10.089	26,562,500
2026-06-22	9.390	9.790	9.220	9.770	9.759	29,376,010
2026-06-18	9.580	9.700	9.350	9.450	9.439	18,966,253
2026-06-17	9.800	9.840	9.560	9.630	9.619	15,265,208
2026-06-16	9.960	10.100	9.710	9.870	9.859	20,393,410
2026-06-15	9.880	10.140	9.800	9.940	9.929	18,313,245
2026-06-12	9.690	9.950	9.440	9.750	9.739	22,563,043
2026-06-11	9.640	9.770	9.310	9.630	9.619	25,955,583
2026-06-10	10.380	10.420	9.450	9.680	9.669	39,563,949
2026-06-09	10.280	10.630	9.880	10.500	10.488	32,992,657
2026-06-08	9.970	10.420	9.900	10.230	10.218	18,390,261
2026-06-05	10.520	10.590	10.160	10.190	10.179	18,226,909
2026-06-04	10.220	10.660	10.170	10.520	10.508	28,723,428
2026-06-03	10.090	10.440	9.930	10.320	10.308	23,399,971
2026-06-02	10.120	10.290	9.830	10.130	10.119	20,630,831
2026-06-01	10.180	10.350	10.020	10.090	10.079	15,906,025
2026-05-29	10.560	10.680	10.140	10.190	10.179	18,255,200
2026-05-28	10.620	10.840	10.100	10.620	10.608	32,353,900
2026-05-27	10.830	11.020	10.510	10.600	10.588	17,502,716
2026-05-26	10.820	11.110	10.480	10.830	10.818	27,447,418
2026-05-25	11.370	11.690	10.800	10.830	10.818	26,845,810
2026-05-22	11.500	11.520	11.190	11.260	11.247	23,835,309
2026-05-21	11.860	12.020	11.370	11.430	11.417	22,071,391
2026-05-20	12.150	12.150	11.650	11.830	11.817	24,900,104
2026-05-19	12.270	12.400	11.940	12.170	12.156	19,389,780
2026-05-18	12.110	12.300	11.750	12.140	12.126	18,684,170
2026-05-15	12.110	12.410	11.910	12.160	12.146	20,414,132
2026-05-14	12.350	12.440	11.890	12.120	12.106	25,650,800
2026-05-13	12.440	12.600	12.300	12.340	12.326	18,884,361
2026-05-12	12.960	12.960	12.250	12.460	12.446	31,190,033
2026-05-11	13.130	13.250	12.770	12.970	12.955	25,926,075
2026-05-08	12.710	13.210	12.680	13.030	13.015	23,645,084
2026-05-07	12.660	12.980	12.510	12.780	12.766	24,996,013
2026-05-06	12.770	12.880	12.450	12.510	12.496	29,959,463
2026-04-30	12.000	12.630	11.930	12.450	12.436	28,887,970
2026-04-29	12.030	12.240	11.770	12.000	11.986	24,565,800
2026-04-28	11.880	12.640	11.790	11.870	11.857	24,283,000
2026-04-27	11.760	12.390	11.760	11.850	11.837	39,197,583

← NewerPage 2 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.