Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.480	11.590	11.360	11.430	11.417	11,567,100
2026-04-23	11.550	11.890	11.470	11.540	11.527	14,862,850
2026-04-22	11.450	11.680	11.390	11.620	11.607	14,527,188
2026-04-21	12.280	12.310	11.360	11.430	11.417	41,988,826
2026-04-20	12.500	12.550	12.230	12.310	12.296	22,163,739
2026-04-17	11.600	12.600	11.540	12.550	12.536	34,906,171
2026-04-16	11.300	11.690	11.220	11.640	11.627	17,312,329
2026-04-15	11.360	11.560	11.130	11.250	11.237	21,174,300
2026-04-14	11.820	11.900	10.920	11.300	11.287	37,204,542
2026-04-13	11.900	11.940	11.590	11.710	11.697	14,994,580
2026-04-10	12.010	12.280	11.960	12.000	11.986	14,463,580
2026-04-09	11.810	12.170	11.710	11.950	11.937	20,154,147
2026-04-08	11.410	12.080	11.410	11.950	11.937	20,199,076
2026-04-07	11.390	11.430	11.130	11.210	11.197	15,906,371
2026-04-03	11.570	11.600	11.320	11.400	11.387	14,537,991
2026-04-02	11.550	11.970	11.370	11.540	11.527	25,194,318
2026-04-01	11.280	11.560	11.160	11.490	11.477	17,380,897
2026-03-31	11.390	11.570	11.060	11.080	11.068	14,385,100
2026-03-30	11.400	11.680	11.280	11.390	11.377	13,066,133
2026-03-27	11.350	11.610	11.310	11.540	11.527	11,809,200
2026-03-26	11.570	11.780	11.290	11.520	11.507	17,164,300
2026-03-25	11.430	11.710	11.420	11.580	11.567	13,128,504
2026-03-24	11.280	11.470	11.170	11.350	11.337	17,554,710
2026-03-23	11.140	11.520	10.960	11.130	11.117	30,972,572
2026-03-20	11.600	11.750	11.300	11.330	11.317	20,522,050
2026-03-19	11.570	11.800	11.200	11.600	11.587	34,658,315
2026-03-18	11.900	11.970	11.640	11.770	11.757	17,551,850
2026-03-17	12.280	12.490	11.840	11.840	11.827	16,013,755
2026-03-16	12.230	12.330	11.930	12.230	12.216	15,739,313
2026-03-13	12.770	12.790	12.050	12.130	12.116	30,313,428
2026-03-12	12.330	12.650	12.170	12.560	12.546	22,483,728
2026-03-11	12.690	12.740	12.260	12.410	12.396	25,230,000
2026-03-10	12.730	12.850	12.580	12.680	12.666	21,596,500
2026-03-09	13.130	13.210	12.170	12.590	12.576	42,677,490
2026-03-06	12.330	13.450	12.230	13.130	13.115	40,406,581
2026-03-05	12.340	12.670	12.230	12.330	12.316	20,806,559
2026-03-04	11.860	12.160	11.810	12.110	12.096	25,012,241
2026-03-03	12.570	12.690	12.050	12.070	12.056	31,592,430
2026-03-02	12.880	12.930	12.420	12.570	12.556	39,085,002
2026-02-27	12.980	13.360	12.860	13.130	13.115	23,470,775
2026-02-26	13.160	13.400	12.980	13.040	13.025	20,110,950
2026-02-25	12.940	13.310	12.750	13.280	13.265	36,217,047
2026-02-24	12.880	13.120	12.850	12.910	12.895	18,711,703
2026-02-13	12.920	12.950	12.630	12.640	12.626	17,050,150
2026-02-12	12.910	13.040	12.810	12.910	12.895	20,907,188
2026-02-11	13.200	13.220	12.930	12.930	12.915	21,983,664
2026-02-10	13.480	13.480	12.920	13.200	13.185	42,294,393
2026-02-09	13.420	13.610	13.190	13.520	13.505	35,633,262
2026-02-06	13.200	13.760	12.990	13.350	13.335	42,723,032
2026-02-05	13.240	13.630	13.160	13.220	13.205	42,865,354
2026-02-04	12.530	13.380	12.350	13.300	13.285	65,593,933
2026-02-03	11.870	12.780	11.830	12.500	12.486	49,912,348
2026-02-02	11.850	12.180	11.590	11.770	11.757	34,677,943
2026-01-30	11.880	12.120	11.690	11.990	11.977	41,085,210
2026-01-29	12.380	12.760	11.860	11.970	11.957	60,552,025
2026-01-28	12.480	12.670	11.930	12.390	12.376	57,376,845
2026-01-27	12.690	12.810	12.250	12.600	12.586	46,739,109
2026-01-26	12.400	13.000	12.300	12.670	12.656	76,150,351
2026-01-23	12.360	12.560	12.120	12.420	12.406	62,009,915
2026-01-22	12.280	12.990	12.280	12.360	12.346	55,407,762

← NewerPage 3 of 21 · 1,219 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.