Zhejiang Jingu Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.530	7.840	7.480	7.710	7.677	40,768,216
2021-11-09	7.150	7.880	7.070	7.610	7.577	57,854,746
2021-11-08	6.850	7.250	6.810	7.170	7.139	27,566,367
2021-11-05	7.020	7.270	6.890	6.920	6.890	25,224,147
2021-11-04	7.190	7.190	6.930	7.010	6.980	22,700,187
2021-11-03	6.850	7.260	6.830	7.080	7.050	26,517,843
2021-11-02	6.960	7.140	6.820	6.940	6.910	24,357,190
2021-11-01	6.990	7.080	6.530	7.060	7.030	39,947,776
2021-10-29	7.240	7.360	6.980	7.070	7.040	34,854,139
2021-10-28	7.300	7.550	7.130	7.250	7.219	47,707,311
2021-10-27	7.220	7.550	7.200	7.370	7.338	54,032,861
2021-10-26	7.160	7.200	7.040	7.050	7.020	44,883,352
2021-10-25	6.600	7.330	6.480	7.240	7.209	68,151,373
2021-10-22	6.690	6.720	6.500	6.660	6.631	22,959,019
2021-10-21	6.680	6.780	6.560	6.620	6.592	28,120,127
2021-10-20	6.810	6.960	6.640	6.770	6.741	35,235,260
2021-10-19	6.700	6.850	6.570	6.730	6.701	38,408,980
2021-10-18	6.560	6.930	6.460	6.820	6.791	57,106,629
2021-10-15	5.950	6.480	5.950	6.480	6.452	32,890,492
2021-10-14	5.860	5.940	5.860	5.890	5.865	4,023,976

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.