Zhejiang Jingu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12.100 | 12.660 | 11.860 | 12.270 | 12.256 | 61,256,658 |
| 2026-01-20 | 12.220 | 12.560 | 12.100 | 12.260 | 12.246 | 70,242,960 |
| 2026-01-19 | 11.600 | 12.190 | 11.600 | 12.000 | 11.986 | 86,967,000 |
| 2026-01-16 | 11.470 | 11.730 | 10.980 | 11.570 | 11.557 | 69,069,368 |
| 2026-01-15 | 11.560 | 12.010 | 11.200 | 11.450 | 11.437 | 60,224,599 |
| 2026-01-14 | 11.500 | 11.880 | 11.300 | 11.520 | 11.507 | 84,111,673 |
| 2026-01-13 | 12.020 | 12.080 | 11.260 | 11.500 | 11.487 | 97,718,062 |
| 2026-01-12 | 11.230 | 12.210 | 11.210 | 12.080 | 12.066 | 131,380,833 |
| 2026-01-09 | 10.320 | 11.330 | 10.240 | 11.100 | 11.088 | 109,462,109 |
| 2026-01-08 | 10.060 | 10.650 | 9.970 | 10.310 | 10.298 | 92,177,414 |
| 2026-01-07 | 9.950 | 10.380 | 9.820 | 10.130 | 10.119 | 102,510,032 |
| 2026-01-06 | 9.810 | 10.090 | 9.570 | 10.040 | 10.029 | 124,259,434 |
| 2026-01-05 | 8.790 | 9.670 | 8.740 | 9.670 | 9.659 | 97,423,931 |
| 2025-12-31 | 9.000 | 9.040 | 8.770 | 8.790 | 8.780 | 42,562,552 |
| 2025-12-30 | 8.850 | 9.130 | 8.820 | 9.000 | 8.990 | 49,084,936 |
| 2025-12-29 | 8.920 | 9.100 | 8.660 | 8.930 | 8.920 | 67,189,417 |
| 2025-12-26 | 8.710 | 8.930 | 8.610 | 8.800 | 8.790 | 65,470,027 |
| 2025-12-25 | 8.480 | 8.670 | 8.410 | 8.650 | 8.640 | 50,413,199 |
| 2025-12-24 | 8.090 | 8.480 | 8.040 | 8.460 | 8.450 | 73,925,870 |
| 2025-12-23 | 8.200 | 8.480 | 8.020 | 8.060 | 8.051 | 62,669,610 |
| 2025-12-22 | 8.310 | 8.400 | 8.180 | 8.210 | 8.201 | 57,069,000 |
| 2025-12-19 | 7.770 | 8.390 | 7.740 | 8.250 | 8.241 | 90,943,845 |
| 2025-12-18 | 7.770 | 8.030 | 7.740 | 7.770 | 7.761 | 60,236,653 |
| 2025-12-17 | 8.010 | 8.110 | 7.690 | 7.850 | 7.841 | 65,292,064 |
| 2025-12-16 | 8.330 | 8.380 | 8.060 | 8.070 | 8.061 | 37,785,297 |
| 2025-12-15 | 8.550 | 8.600 | 8.330 | 8.330 | 8.321 | 41,807,750 |
| 2025-12-12 | 8.280 | 8.760 | 8.140 | 8.550 | 8.540 | 86,812,225 |
| 2025-12-11 | 8.400 | 8.880 | 8.190 | 8.360 | 8.351 | 107,855,624 |
| 2025-12-10 | 8.660 | 8.800 | 8.350 | 8.350 | 8.341 | 47,345,737 |
| 2025-12-09 | 8.510 | 8.780 | 8.450 | 8.540 | 8.530 | 52,012,222 |
| 2025-12-08 | 8.370 | 8.820 | 8.330 | 8.580 | 8.570 | 76,117,543 |
| 2025-12-05 | 8.050 | 8.280 | 7.910 | 8.270 | 8.261 | 54,888,189 |
| 2025-12-04 | 8.250 | 8.440 | 8.050 | 8.070 | 8.061 | 38,373,700 |
| 2025-12-03 | 8.500 | 8.520 | 8.090 | 8.210 | 8.201 | 45,956,164 |
| 2025-12-02 | 8.770 | 8.780 | 8.470 | 8.490 | 8.480 | 28,522,749 |
| 2025-12-01 | 8.910 | 9.030 | 8.770 | 8.780 | 8.770 | 30,850,303 |
| 2025-11-28 | 8.900 | 8.980 | 8.810 | 8.900 | 8.890 | 17,346,700 |
| 2025-11-27 | 8.800 | 9.090 | 8.670 | 8.890 | 8.880 | 33,421,512 |
| 2025-11-26 | 8.780 | 9.000 | 8.740 | 8.810 | 8.800 | 32,405,301 |
| 2025-11-25 | 9.020 | 9.040 | 8.780 | 8.790 | 8.780 | 28,739,900 |
| 2025-11-24 | 9.210 | 9.290 | 8.900 | 8.950 | 8.940 | 18,202,062 |
| 2025-11-21 | 9.380 | 9.520 | 9.200 | 9.200 | 9.190 | 9,838,295 |
| 2025-11-20 | 9.500 | 9.550 | 9.370 | 9.460 | 9.449 | 7,995,271 |
| 2025-11-19 | 9.590 | 9.670 | 9.430 | 9.450 | 9.439 | 8,654,300 |
| 2025-11-18 | 9.700 | 9.700 | 9.500 | 9.590 | 9.579 | 10,886,850 |
| 2025-11-17 | 9.640 | 9.730 | 9.580 | 9.710 | 9.699 | 10,572,797 |
| 2025-11-14 | 9.600 | 9.890 | 9.550 | 9.620 | 9.609 | 20,673,489 |
| 2025-11-13 | 9.610 | 9.690 | 9.490 | 9.640 | 9.629 | 11,967,015 |
| 2025-11-12 | 9.910 | 9.930 | 9.600 | 9.660 | 9.649 | 16,115,100 |
| 2025-11-11 | 10.040 | 10.170 | 9.870 | 9.940 | 9.929 | 19,157,550 |
| 2025-11-10 | 9.910 | 10.020 | 9.890 | 10.020 | 10.009 | 8,992,624 |
| 2025-11-07 | 10.130 | 10.130 | 9.920 | 9.940 | 9.929 | 12,749,487 |
| 2025-11-06 | 9.990 | 10.220 | 9.890 | 10.120 | 10.109 | 16,086,905 |
| 2025-11-05 | 9.950 | 10.060 | 9.910 | 9.990 | 9.979 | 11,840,368 |
| 2025-11-04 | 10.190 | 10.190 | 9.970 | 10.020 | 10.009 | 14,436,247 |
| 2025-11-03 | 10.370 | 10.420 | 10.100 | 10.210 | 10.199 | 13,328,208 |
| 2025-10-31 | 10.280 | 10.550 | 10.220 | 10.350 | 10.338 | 17,824,363 |
| 2025-10-30 | 10.090 | 10.420 | 10.040 | 10.290 | 10.278 | 20,629,230 |
| 2025-10-29 | 10.050 | 10.130 | 9.990 | 10.070 | 10.059 | 10,574,673 |
| 2025-10-28 | 10.200 | 10.270 | 10.040 | 10.100 | 10.089 | 14,238,659 |
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.