Zhejiang Jingu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.500	11.980	11.370	11.500	11.479	19,743,219
2025-01-22	11.560	11.630	11.290	11.480	11.459	15,794,853
2025-01-21	11.450	11.650	11.310	11.560	11.539	17,912,357
2025-01-20	11.310	11.500	11.160	11.450	11.429	16,324,604
2025-01-17	11.060	11.450	11.000	11.220	11.199	17,886,246
2025-01-16	11.360	11.430	11.030	11.060	11.040	16,161,673
2025-01-15	11.180	11.180	10.940	11.080	11.060	10,568,450
2025-01-14	10.690	11.150	10.640	11.140	11.120	18,033,300
2025-01-13	10.680	10.840	10.520	10.680	10.660	11,692,900
2025-01-10	10.900	11.120	10.710	10.760	10.740	14,518,300
2025-01-09	10.970	11.140	10.820	10.950	10.930	21,333,812
2025-01-08	10.440	11.040	10.020	11.000	10.980	36,854,963
2025-01-07	10.270	10.520	10.240	10.470	10.451	12,912,161
2025-01-06	10.260	10.480	10.110	10.350	10.331	8,566,461
2025-01-03	10.670	10.720	10.170	10.410	10.391	20,825,180
2025-01-02	10.440	10.950	10.280	10.670	10.650	29,536,530
2024-12-31	10.400	10.730	10.310	10.440	10.421	18,238,803
2024-12-30	10.220	10.520	10.070	10.390	10.371	11,924,350
2024-12-27	10.350	10.530	10.220	10.250	10.231	10,082,350
2024-12-26	10.430	10.570	10.310	10.350	10.331	9,988,950
2024-12-25	10.440	10.530	9.900	10.480	10.461	20,662,138
2024-12-24	10.270	10.840	10.270	10.660	10.641	19,485,274
2024-12-23	10.600	10.950	10.170	10.340	10.321	18,314,770
2024-12-20	10.470	10.690	10.470	10.560	10.541	7,632,583
2024-12-19	10.480	10.680	10.390	10.490	10.471	10,197,989
2024-12-18	10.410	10.720	10.260	10.580	10.561	9,905,011
2024-12-17	10.930	11.140	10.400	10.480	10.461	16,368,773
2024-12-16	10.950	11.000	10.740	10.830	10.810	11,847,263
2024-12-13	11.390	11.430	10.990	11.040	11.020	14,240,590
2024-12-12	11.350	11.660	11.260	11.450	11.429	14,115,661
2024-12-11	11.200	11.480	11.150	11.400	11.379	17,612,950
2024-12-10	11.250	11.550	11.100	11.240	11.219	31,040,913
2024-12-09	10.840	11.100	10.730	10.930	10.910	17,983,300
2024-12-06	11.100	11.200	10.800	10.830	10.810	21,049,775
2024-12-05	10.680	11.120	10.570	11.060	11.040	23,940,386
2024-12-04	10.760	11.020	10.630	10.750	10.730	17,535,550
2024-12-03	11.030	11.070	10.630	10.870	10.850	22,171,850
2024-12-02	10.920	11.250	10.580	11.030	11.010	31,109,863
2024-11-29	10.150	10.900	10.070	10.680	10.660	37,850,177
2024-11-28	10.130	10.210	9.960	10.050	10.032	13,710,700
2024-11-27	9.860	10.040	9.520	10.020	10.002	14,621,285
2024-11-26	10.010	10.370	9.850	9.900	9.882	15,448,600
2024-11-25	10.350	10.420	9.880	10.050	10.032	21,795,750
2024-11-22	10.720	10.880	10.210	10.450	10.431	33,723,902
2024-11-21	10.340	10.730	10.230	10.710	10.690	34,698,760
2024-11-20	9.980	10.440	9.860	10.350	10.331	36,998,112
2024-11-19	9.550	10.140	9.550	10.120	10.101	43,728,548
2024-11-18	9.490	9.650	9.360	9.540	9.523	27,864,650
2024-11-15	9.690	9.780	9.310	9.330	9.313	29,746,925
2024-11-14	10.000	10.050	9.810	9.840	9.822	23,305,030
2024-11-13	10.150	10.200	9.810	10.100	10.082	32,873,150
2024-11-12	10.160	10.420	10.110	10.240	10.221	34,247,163
2024-11-11	10.760	10.770	10.150	10.240	10.221	59,332,261
2024-11-08	11.920	11.920	10.880	11.160	11.140	96,649,553
2024-11-07	11.090	11.200	10.660	10.840	10.820	36,418,626
2024-11-06	10.850	11.280	10.750	10.860	10.840	50,360,039
2024-11-05	10.700	11.010	10.510	10.820	10.800	49,584,165
2024-11-04	11.340	11.480	10.750	10.810	10.790	34,104,500
2024-11-01	11.770	11.980	11.110	11.470	11.449	31,965,161
2024-10-31	12.300	12.360	11.300	11.770	11.748	54,694,075

← NewerPage 8 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.