Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.090	10.460	10.030	10.220	10.209	16,120,162
2025-10-24	10.190	10.300	9.990	10.030	10.019	14,685,050
2025-10-23	10.330	10.330	10.120	10.190	10.179	9,677,463
2025-10-22	10.280	10.550	10.080	10.340	10.328	16,834,441
2025-10-21	10.040	10.350	9.980	10.180	10.169	15,856,247
2025-10-20	9.900	10.080	9.890	10.020	10.009	11,881,318
2025-10-17	9.960	10.040	9.820	9.850	9.839	13,201,049
2025-10-16	10.400	10.430	9.800	9.980	9.969	26,341,133
2025-10-15	10.400	10.510	10.150	10.460	10.448	23,829,440
2025-10-14	11.380	11.510	10.470	10.470	10.458	38,528,850
2025-10-13	11.950	11.960	11.230	11.230	11.217	35,776,355
2025-10-10	11.250	12.240	11.110	12.240	12.226	45,495,033
2025-10-09	12.300	12.350	11.130	11.130	11.117	29,498,108
2025-09-30	12.370	12.560	12.270	12.370	12.356	9,387,278
2025-09-29	12.300	12.400	11.780	12.340	12.326	12,791,035
2025-09-26	12.430	12.480	12.330	12.340	12.326	4,025,750
2025-09-25	12.500	12.550	12.380	12.430	12.416	4,829,504
2025-09-24	12.420	12.600	12.230	12.540	12.526	9,242,715
2025-09-23	12.750	12.750	12.340	12.480	12.466	9,286,899
2025-09-22	12.780	13.000	12.680	12.720	12.706	6,285,550
2025-09-19	12.670	12.910	12.600	12.840	12.826	9,154,250
2025-09-18	12.770	12.990	12.590	12.790	12.776	12,405,744
2025-09-17	12.920	13.000	12.740	12.750	12.736	9,486,148
2025-09-16	12.850	13.040	12.720	12.890	12.875	11,223,297
2025-09-15	12.780	13.040	12.680	12.910	12.895	13,329,195
2025-09-12	12.720	12.960	12.630	12.780	12.766	11,633,244
2025-09-11	12.620	12.840	12.490	12.670	12.656	10,946,907
2025-09-10	12.600	13.030	12.570	12.660	12.646	8,621,704
2025-09-09	12.830	12.850	12.430	12.650	12.636	10,415,672
2025-09-08	13.190	13.250	12.900	12.920	12.905	10,876,850
2025-09-05	12.720	13.250	12.650	13.180	13.165	11,403,555
2025-09-04	12.970	13.300	12.420	13.240	13.225	24,182,877
2025-09-03	14.410	14.420	13.280	13.450	13.435	31,096,232
2025-09-02	13.220	13.280	12.950	13.110	13.095	8,107,292
2025-09-01	13.250	13.430	13.100	13.310	13.295	8,406,283
2025-08-29	13.280	13.500	13.150	13.300	13.285	8,984,731
2025-08-28	13.330	13.400	12.850	13.280	13.265	12,450,655
2025-08-27	13.500	13.820	13.360	13.400	13.385	13,046,372
2025-08-26	13.580	13.670	13.430	13.460	13.445	7,735,353
2025-08-25	13.700	13.720	13.380	13.580	13.565	12,626,077
2025-08-22	13.760	13.910	13.510	13.680	13.665	9,997,236
2025-08-21	14.020	14.080	13.740	13.860	13.844	9,326,927
2025-08-20	13.750	13.930	13.620	13.930	13.914	11,201,838
2025-08-19	13.830	13.970	13.570	13.780	13.764	8,641,771
2025-08-18	13.930	13.980	13.630	13.730	13.715	11,587,620
2025-08-15	14.500	14.500	13.810	13.940	13.924	14,204,415
2025-08-14	13.890	13.910	13.630	13.680	13.665	6,792,090
2025-08-13	13.340	13.970	13.340	13.890	13.874	13,240,451
2025-08-12	13.150	13.490	13.020	13.300	13.285	7,047,300
2025-08-11	13.130	13.220	13.100	13.140	13.125	4,524,937
2025-08-08	13.070	13.170	12.960	13.160	13.145	4,197,244
2025-08-07	13.340	13.350	13.010	13.130	13.115	5,809,050
2025-08-06	13.310	13.400	13.190	13.390	13.375	6,980,708
2025-08-05	13.280	13.380	13.230	13.310	13.295	4,628,873
2025-08-04	12.910	13.280	12.830	13.280	13.265	5,486,200
2025-08-01	13.210	13.210	12.990	12.990	12.975	4,397,150
2025-07-31	13.130	13.220	13.010	13.150	13.135	5,623,400
2025-07-30	13.490	13.500	13.120	13.130	13.115	8,934,459
2025-07-29	13.810	13.850	13.380	13.570	13.555	10,069,446
2025-07-28	13.970	14.050	13.800	13.800	13.784	5,906,000

← NewerPage 5 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.