Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.930	14.030	13.790	13.980	13.964	7,315,292
2025-07-24	13.960	14.000	13.860	13.920	13.904	6,572,350
2025-07-23	13.990	14.050	13.890	13.950	13.934	5,236,815
2025-07-22	14.140	14.210	13.900	13.960	13.944	6,556,202
2025-07-21	14.010	14.210	13.980	14.190	14.174	8,086,946
2025-07-18	13.940	14.070	13.880	14.040	14.024	5,484,150
2025-07-17	13.840	14.010	13.840	13.980	13.964	6,815,615
2025-07-16	13.880	13.950	13.770	13.900	13.884	4,400,665
2025-07-15	14.040	14.110	13.780	13.880	13.864	5,998,665
2025-07-14	14.120	14.300	13.910	14.040	14.024	5,856,500
2025-07-11	14.050	14.200	14.010	14.190	14.164	6,802,287
2025-07-10	14.250	14.250	13.910	14.060	14.034	8,024,667
2025-07-09	14.620	14.650	14.200	14.350	14.324	8,633,729
2025-07-08	14.600	14.650	14.350	14.500	14.473	13,099,500
2025-07-07	14.160	14.430	14.060	14.410	14.384	7,675,529
2025-07-04	14.220	14.320	14.130	14.180	14.154	7,141,250
2025-07-03	13.870	14.310	13.840	14.280	14.254	13,932,089
2025-07-02	13.900	14.020	13.820	13.890	13.865	7,472,955
2025-07-01	13.800	13.980	13.740	13.900	13.875	5,035,550
2025-06-30	13.810	13.920	13.760	13.800	13.775	5,863,112
2025-06-27	13.880	13.930	13.680	13.810	13.785	6,102,763
2025-06-26	14.000	14.090	13.810	13.840	13.815	7,205,273
2025-06-25	13.990	14.180	13.920	14.050	14.024	8,319,400
2025-06-24	13.830	14.120	13.760	14.050	14.024	11,629,200
2025-06-23	13.750	13.850	13.610	13.800	13.775	7,864,324
2025-06-20	13.830	13.930	13.680	13.850	13.825	6,071,400
2025-06-19	13.780	13.970	13.680	13.860	13.835	6,951,837
2025-06-18	13.660	13.950	13.640	13.830	13.805	6,666,800
2025-06-17	13.850	13.960	13.460	13.760	13.735	8,468,448
2025-06-16	13.860	14.040	13.740	13.750	13.725	9,549,629
2025-06-13	14.120	14.150	13.600	14.020	13.994	10,777,166
2025-06-12	14.610	14.640	14.220	14.270	14.244	10,476,395
2025-06-11	14.590	14.900	14.460	14.730	14.703	9,744,450
2025-06-10	15.000	15.040	14.420	14.730	14.703	14,987,200
2025-06-09	14.800	15.150	14.700	14.930	14.903	13,286,287
2025-06-06	14.900	15.230	14.730	14.800	14.773	16,612,025
2025-06-05	14.530	15.090	14.440	14.920	14.893	21,264,062
2025-06-04	14.580	14.640	14.400	14.520	14.493	6,947,400
2025-06-03	14.500	14.670	14.290	14.630	14.603	11,708,900
2025-05-30	14.650	14.820	14.520	14.620	14.593	14,919,708
2025-05-29	14.530	14.760	14.400	14.630	14.603	12,513,225
2025-05-28	14.130	14.600	14.130	14.470	14.444	16,262,719
2025-05-27	14.080	14.230	13.950	14.170	14.144	9,553,553
2025-05-26	14.070	14.190	13.770	14.120	14.094	9,567,500
2025-05-23	14.130	14.150	13.950	14.130	14.104	11,635,500
2025-05-22	14.500	14.620	13.980	14.120	14.094	23,914,051
2025-05-21	14.790	14.790	14.270	14.640	14.613	29,928,930
2025-05-20	13.960	14.400	13.910	14.400	14.374	18,628,443
2025-05-19	13.920	14.000	13.630	13.940	13.914	9,745,800
2025-05-16	13.550	14.100	13.530	13.970	13.944	16,459,800
2025-05-15	14.270	14.400	13.600	13.640	13.615	18,412,550
2025-05-14	14.400	14.470	14.050	14.170	14.144	12,188,575
2025-05-13	14.580	14.580	14.250	14.390	14.364	9,622,738
2025-05-12	14.300	14.490	14.170	14.410	14.384	10,752,074
2025-05-09	14.380	14.420	14.120	14.240	14.214	8,882,988
2025-05-08	14.390	14.580	14.290	14.440	14.414	12,609,342
2025-05-07	14.100	14.450	14.100	14.370	14.344	15,457,510
2025-05-06	13.840	14.190	13.700	14.040	14.014	16,702,462
2025-04-30	13.760	13.930	13.550	13.800	13.775	11,061,300
2025-04-29	13.690	13.940	13.550	13.760	13.735	9,507,250

← NewerPage 6 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.