Zhejiang Jingu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.890 | 7.920 | 7.680 | 7.750 | 7.717 | 13,742,359 |
| 2022-02-09 | 7.830 | 7.970 | 7.770 | 7.890 | 7.856 | 8,812,967 |
| 2022-02-08 | 7.710 | 7.950 | 7.600 | 7.860 | 7.826 | 14,807,685 |
| 2022-02-07 | 7.550 | 7.800 | 7.460 | 7.710 | 7.677 | 15,299,951 |
| 2022-01-28 | 7.340 | 7.480 | 7.220 | 7.340 | 7.309 | 15,532,458 |
| 2022-01-27 | 7.690 | 7.740 | 7.250 | 7.280 | 7.249 | 14,714,180 |
| 2022-01-26 | 7.590 | 7.740 | 7.420 | 7.660 | 7.627 | 13,158,222 |
| 2022-01-25 | 8.430 | 8.450 | 7.590 | 7.590 | 7.558 | 32,028,265 |
| 2022-01-24 | 8.680 | 8.770 | 8.390 | 8.430 | 8.394 | 16,730,791 |
| 2022-01-21 | 9.150 | 9.150 | 8.750 | 8.800 | 8.762 | 15,927,046 |
| 2022-01-20 | 9.080 | 9.210 | 8.890 | 9.200 | 9.161 | 20,318,621 |
| 2022-01-19 | 9.150 | 9.280 | 9.000 | 9.100 | 9.061 | 19,996,856 |
| 2022-01-18 | 9.230 | 9.340 | 8.950 | 9.100 | 9.061 | 27,536,733 |
| 2022-01-17 | 9.230 | 9.630 | 9.160 | 9.260 | 9.220 | 30,157,532 |
| 2022-01-14 | 8.840 | 9.350 | 8.720 | 9.290 | 9.250 | 38,842,156 |
| 2022-01-13 | 9.140 | 9.220 | 8.790 | 8.820 | 8.782 | 20,777,150 |
| 2022-01-12 | 9.220 | 9.380 | 9.030 | 9.140 | 9.101 | 32,936,506 |
| 2022-01-11 | 8.850 | 9.360 | 8.810 | 9.120 | 9.081 | 48,213,400 |
| 2022-01-10 | 8.530 | 8.790 | 8.360 | 8.720 | 8.683 | 19,429,929 |
| 2022-01-07 | 8.980 | 8.990 | 8.530 | 8.570 | 8.533 | 19,752,182 |
| 2022-01-06 | 8.550 | 9.180 | 8.460 | 8.880 | 8.842 | 26,308,402 |
| 2022-01-05 | 8.920 | 8.950 | 8.500 | 8.680 | 8.643 | 26,259,170 |
| 2022-01-04 | 9.200 | 9.360 | 8.830 | 8.930 | 8.892 | 40,060,845 |
| 2021-12-31 | 8.690 | 9.130 | 8.550 | 8.780 | 8.742 | 27,667,791 |
| 2021-12-30 | 8.650 | 8.900 | 8.530 | 8.560 | 8.523 | 18,880,943 |
| 2021-12-29 | 8.620 | 8.900 | 8.510 | 8.680 | 8.643 | 16,574,936 |
| 2021-12-28 | 8.740 | 8.750 | 8.490 | 8.720 | 8.683 | 17,099,464 |
| 2021-12-27 | 8.460 | 8.750 | 8.190 | 8.740 | 8.703 | 21,253,316 |
| 2021-12-24 | 8.930 | 8.960 | 8.470 | 8.490 | 8.454 | 26,530,776 |
| 2021-12-23 | 8.880 | 8.950 | 8.780 | 8.920 | 8.882 | 33,876,560 |
| 2021-12-22 | 8.400 | 8.650 | 8.280 | 8.590 | 8.553 | 27,341,302 |
| 2021-12-21 | 8.410 | 8.710 | 8.360 | 8.450 | 8.414 | 29,256,423 |
| 2021-12-20 | 8.050 | 8.550 | 8.030 | 8.460 | 8.424 | 40,062,301 |
| 2021-12-17 | 8.010 | 8.510 | 8.010 | 8.110 | 8.075 | 38,047,414 |
| 2021-12-16 | 7.940 | 7.980 | 7.830 | 7.970 | 7.936 | 15,948,472 |
| 2021-12-15 | 7.910 | 8.200 | 7.870 | 7.990 | 7.956 | 20,674,532 |
| 2021-12-14 | 7.950 | 8.080 | 7.810 | 7.930 | 7.896 | 17,969,293 |
| 2021-12-13 | 8.100 | 8.240 | 7.680 | 7.950 | 7.916 | 35,926,479 |
| 2021-12-10 | 8.080 | 8.220 | 8.030 | 8.130 | 8.095 | 17,423,894 |
| 2021-12-09 | 8.270 | 8.290 | 8.070 | 8.130 | 8.095 | 18,225,375 |
| 2021-12-08 | 8.200 | 8.520 | 8.090 | 8.280 | 8.245 | 27,997,699 |
| 2021-12-07 | 8.950 | 8.950 | 8.000 | 8.200 | 8.165 | 49,352,119 |
| 2021-12-06 | 9.060 | 9.300 | 8.590 | 8.610 | 8.573 | 44,046,942 |
| 2021-12-03 | 9.100 | 9.330 | 8.850 | 8.870 | 8.832 | 32,469,639 |
| 2021-12-02 | 9.030 | 9.180 | 8.770 | 9.140 | 9.101 | 38,526,777 |
| 2021-12-01 | 9.020 | 9.440 | 8.880 | 9.030 | 8.991 | 36,012,076 |
| 2021-11-30 | 8.630 | 9.230 | 8.460 | 9.120 | 9.081 | 46,140,485 |
| 2021-11-29 | 8.230 | 8.630 | 8.090 | 8.550 | 8.513 | 31,914,979 |
| 2021-11-26 | 8.610 | 8.760 | 8.370 | 8.410 | 8.374 | 29,415,368 |
| 2021-11-25 | 8.250 | 8.680 | 8.160 | 8.560 | 8.523 | 38,552,264 |
| 2021-11-24 | 8.510 | 8.540 | 8.150 | 8.250 | 8.215 | 41,705,042 |
| 2021-11-23 | 8.490 | 8.640 | 8.380 | 8.490 | 8.454 | 34,853,008 |
| 2021-11-22 | 8.470 | 8.780 | 8.120 | 8.530 | 8.493 | 67,305,001 |
| 2021-11-19 | 7.880 | 8.490 | 7.850 | 8.490 | 8.454 | 59,033,187 |
| 2021-11-18 | 8.460 | 8.460 | 7.700 | 7.720 | 7.687 | 54,530,304 |
| 2021-11-17 | 7.720 | 8.380 | 7.670 | 8.330 | 8.294 | 50,153,998 |
| 2021-11-16 | 8.140 | 8.140 | 7.540 | 7.700 | 7.667 | 38,331,726 |
| 2021-11-15 | 7.770 | 8.080 | 7.710 | 7.980 | 7.946 | 37,436,137 |
| 2021-11-12 | 7.620 | 7.880 | 7.550 | 7.770 | 7.737 | 30,535,939 |
| 2021-11-11 | 7.690 | 7.750 | 7.510 | 7.650 | 7.617 | 25,617,972 |
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.