Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.500	13.790	13.240	13.690	13.665	16,432,714
2025-04-25	13.360	13.950	13.160	13.900	13.875	19,018,489
2025-04-24	12.910	13.350	12.800	13.290	13.266	14,191,150
2025-04-23	12.970	13.060	12.750	12.910	12.886	9,273,137
2025-04-22	12.740	12.980	12.600	12.870	12.846	14,282,111
2025-04-21	12.220	12.550	12.100	12.440	12.417	10,521,036
2025-04-18	12.270	12.360	12.030	12.190	12.168	6,800,100
2025-04-17	11.990	12.450	11.980	12.270	12.248	9,974,025
2025-04-16	12.090	12.090	11.790	11.980	11.958	8,412,823
2025-04-15	12.070	12.130	11.850	12.100	12.078	9,760,388
2025-04-14	11.950	12.050	11.830	12.020	11.998	8,547,450
2025-04-11	11.500	11.940	11.410	11.830	11.808	11,811,599
2025-04-10	11.650	11.900	11.380	11.550	11.529	12,676,600
2025-04-09	11.000	11.540	10.510	11.400	11.379	12,339,950
2025-04-08	11.280	11.580	10.740	11.300	11.279	20,680,050
2025-04-07	11.930	11.930	11.250	11.260	11.239	16,484,399
2025-04-03	12.390	12.670	12.370	12.500	12.477	8,320,750
2025-04-02	12.450	12.620	12.380	12.500	12.477	7,446,505
2025-04-01	12.470	12.640	12.270	12.470	12.447	9,975,050
2025-03-31	13.130	13.380	12.350	12.480	12.457	16,675,450
2025-03-28	13.250	13.330	13.040	13.050	13.026	8,065,788
2025-03-27	13.240	13.360	12.980	13.220	13.196	11,440,699
2025-03-26	13.100	13.520	13.040	13.200	13.176	12,913,600
2025-03-25	13.640	13.780	13.010	13.110	13.086	23,448,961
2025-03-24	14.600	14.750	13.290	13.630	13.605	40,716,942
2025-03-21	15.030	15.250	14.600	14.770	14.743	30,420,797
2025-03-20	14.680	15.170	14.500	14.870	14.843	41,271,975
2025-03-19	13.690	14.890	13.500	14.730	14.703	52,358,753
2025-03-18	13.890	13.890	13.560	13.630	13.605	14,063,088
2025-03-17	13.820	14.210	13.560	13.860	13.835	23,807,625
2025-03-14	13.690	13.990	13.500	13.830	13.805	24,103,276
2025-03-13	13.470	13.700	13.200	13.650	13.625	17,011,863
2025-03-12	13.900	14.380	13.460	13.560	13.535	28,314,952
2025-03-11	13.220	13.900	13.220	13.800	13.775	25,088,762
2025-03-10	13.630	13.950	13.270	13.730	13.705	27,891,092
2025-03-07	12.890	13.600	12.870	13.370	13.346	25,686,182
2025-03-06	13.620	13.740	13.020	13.030	13.006	33,774,682
2025-03-05	13.600	13.980	13.460	13.740	13.715	29,891,204
2025-03-04	13.090	13.880	13.020	13.720	13.695	30,628,421
2025-03-03	13.050	13.880	12.770	13.440	13.415	39,806,468
2025-02-28	12.900	13.880	12.500	13.190	13.166	52,121,815
2025-02-27	11.790	12.760	11.670	12.760	12.737	47,127,514
2025-02-26	11.580	12.040	11.400	11.600	11.579	25,137,174
2025-02-25	11.690	11.880	11.420	11.480	11.459	21,403,175
2025-02-24	11.360	12.180	11.100	11.870	11.848	34,912,971
2025-02-21	11.140	11.350	11.010	11.260	11.239	13,608,147
2025-02-20	11.130	11.400	10.950	11.140	11.120	17,527,017
2025-02-19	10.820	11.090	10.680	11.020	11.000	17,761,272
2025-02-18	10.700	10.950	10.500	10.820	10.800	18,920,363
2025-02-17	10.700	10.780	10.520	10.680	10.660	9,262,763
2025-02-14	10.770	10.830	10.620	10.690	10.670	8,594,888
2025-02-13	11.000	11.030	10.720	10.750	10.730	12,626,120
2025-02-12	11.200	11.200	10.930	11.030	11.010	11,334,930
2025-02-11	10.910	11.280	10.810	11.140	11.120	15,071,205
2025-02-10	11.030	11.220	10.920	10.960	10.940	12,649,352
2025-02-07	11.050	11.210	10.930	11.070	11.050	11,782,748
2025-02-06	10.910	11.080	10.850	11.060	11.040	11,015,450
2025-02-05	11.450	11.530	10.890	11.020	11.000	15,393,900
2025-01-27	11.580	11.670	11.350	11.400	11.379	8,018,700
2025-01-24	11.400	11.640	11.280	11.500	11.479	13,934,060

← NewerPage 7 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.