Zhejiang Jingu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.150 | 13.300 | 12.080 | 12.250 | 12.228 | 44,820,687 |
| 2024-10-29 | 13.000 | 13.400 | 12.880 | 13.400 | 13.375 | 39,342,686 |
| 2024-10-28 | 12.800 | 13.180 | 12.720 | 12.910 | 12.886 | 19,206,020 |
| 2024-10-25 | 12.760 | 13.130 | 12.480 | 13.000 | 12.976 | 29,828,638 |
| 2024-10-24 | 13.700 | 13.720 | 12.560 | 12.870 | 12.846 | 40,972,959 |
| 2024-10-23 | 13.150 | 14.100 | 13.150 | 13.950 | 13.924 | 38,238,432 |
| 2024-10-22 | 14.000 | 14.330 | 13.130 | 13.750 | 13.725 | 64,063,325 |
| 2024-10-21 | 11.900 | 13.350 | 11.830 | 13.340 | 13.316 | 63,558,367 |
| 2024-10-18 | 12.460 | 12.460 | 11.800 | 12.140 | 12.118 | 94,599,094 |
| 2024-10-17 | 10.450 | 11.330 | 10.400 | 11.330 | 11.309 | 28,863,692 |
| 2024-10-16 | 10.030 | 10.350 | 9.910 | 10.300 | 10.281 | 24,309,152 |
| 2024-10-15 | 10.140 | 10.650 | 10.010 | 10.170 | 10.151 | 27,803,200 |
| 2024-10-14 | 9.720 | 10.270 | 9.410 | 10.260 | 10.241 | 23,674,093 |
| 2024-10-11 | 10.160 | 10.310 | 9.400 | 9.700 | 9.682 | 30,258,921 |
| 2024-10-10 | 10.280 | 10.580 | 9.920 | 10.150 | 10.131 | 38,494,613 |
| 2024-10-09 | 9.440 | 10.450 | 9.010 | 10.280 | 10.261 | 58,087,781 |
| 2024-10-08 | 9.530 | 9.530 | 8.800 | 9.530 | 9.513 | 42,816,119 |
| 2024-09-30 | 8.050 | 8.660 | 7.950 | 8.660 | 8.644 | 35,671,917 |
| 2024-09-27 | 7.780 | 8.040 | 7.670 | 7.880 | 7.866 | 21,102,525 |
| 2024-09-26 | 7.400 | 7.760 | 7.370 | 7.750 | 7.736 | 20,364,614 |
| 2024-09-25 | 7.410 | 7.510 | 7.300 | 7.460 | 7.446 | 17,600,590 |
| 2024-09-24 | 7.440 | 7.580 | 7.300 | 7.410 | 7.396 | 18,705,050 |
| 2024-09-23 | 7.750 | 7.860 | 7.340 | 7.370 | 7.357 | 24,595,500 |
| 2024-09-20 | 7.870 | 7.910 | 7.610 | 7.740 | 7.726 | 21,161,038 |
| 2024-09-19 | 7.620 | 7.900 | 7.610 | 7.890 | 7.876 | 20,038,998 |
| 2024-09-18 | 7.860 | 7.880 | 7.450 | 7.630 | 7.616 | 23,346,350 |
| 2024-09-13 | 7.370 | 7.770 | 7.310 | 7.770 | 7.756 | 26,329,509 |
| 2024-09-12 | 7.850 | 7.890 | 7.250 | 7.510 | 7.496 | 37,228,609 |
| 2024-09-11 | 7.670 | 7.910 | 7.630 | 7.830 | 7.816 | 24,820,350 |
| 2024-09-10 | 7.430 | 7.670 | 7.430 | 7.660 | 7.646 | 26,825,230 |
| 2024-09-09 | 7.340 | 7.500 | 7.250 | 7.470 | 7.456 | 24,998,964 |
| 2024-09-06 | 7.250 | 7.410 | 7.210 | 7.350 | 7.337 | 27,061,618 |
| 2024-09-05 | 7.450 | 7.600 | 7.130 | 7.340 | 7.327 | 51,815,897 |
| 2024-09-04 | 7.300 | 7.440 | 7.200 | 7.370 | 7.357 | 28,514,564 |
| 2024-09-03 | 7.110 | 7.360 | 7.080 | 7.350 | 7.337 | 33,136,733 |
| 2024-09-02 | 6.990 | 7.350 | 6.970 | 7.280 | 7.267 | 58,415,851 |
| 2024-08-30 | 7.030 | 7.150 | 6.800 | 6.980 | 6.967 | 78,151,387 |
| 2024-08-29 | 6.340 | 6.950 | 6.300 | 6.950 | 6.937 | 64,812,956 |
| 2024-08-28 | 6.130 | 6.370 | 6.110 | 6.320 | 6.308 | 31,272,491 |
| 2024-08-27 | 6.240 | 6.400 | 6.100 | 6.140 | 6.129 | 27,632,700 |
| 2024-08-26 | 5.850 | 6.330 | 5.850 | 6.300 | 6.288 | 36,055,450 |
| 2024-08-23 | 5.920 | 5.950 | 5.710 | 5.890 | 5.879 | 29,521,150 |
| 2024-08-22 | 5.950 | 6.060 | 5.920 | 5.950 | 5.939 | 16,136,850 |
| 2024-08-21 | 5.920 | 6.110 | 5.910 | 5.940 | 5.929 | 16,513,900 |
| 2024-08-20 | 6.030 | 6.100 | 5.910 | 5.950 | 5.939 | 21,469,887 |
| 2024-08-19 | 5.840 | 6.230 | 5.810 | 6.000 | 5.989 | 40,345,338 |
| 2024-08-16 | 6.430 | 6.440 | 5.890 | 5.890 | 5.879 | 60,231,539 |
| 2024-08-15 | 6.600 | 6.810 | 6.300 | 6.540 | 6.528 | 61,789,799 |
| 2024-08-14 | 6.860 | 6.950 | 6.620 | 6.740 | 6.728 | 67,567,764 |
| 2024-08-13 | 6.130 | 6.800 | 6.110 | 6.800 | 6.788 | 64,527,544 |
| 2024-08-12 | 6.220 | 6.810 | 5.800 | 6.440 | 6.428 | 89,904,756 |
| 2024-08-09 | 5.820 | 6.260 | 5.810 | 6.190 | 6.179 | 44,808,495 |
| 2024-08-08 | 5.810 | 5.940 | 5.600 | 5.820 | 5.809 | 45,723,553 |
| 2024-08-07 | 5.490 | 5.810 | 5.460 | 5.810 | 5.799 | 38,824,277 |
| 2024-08-06 | 5.300 | 5.450 | 5.270 | 5.430 | 5.420 | 24,599,114 |
| 2024-08-05 | 5.120 | 5.320 | 5.080 | 5.300 | 5.290 | 31,510,668 |
| 2024-08-02 | 4.910 | 5.230 | 4.820 | 5.150 | 5.141 | 36,034,648 |
| 2024-08-01 | 4.830 | 5.030 | 4.800 | 4.950 | 4.941 | 20,337,750 |
| 2024-07-31 | 4.660 | 4.850 | 4.630 | 4.840 | 4.831 | 16,507,843 |
| 2024-07-30 | 4.420 | 4.680 | 4.380 | 4.650 | 4.642 | 19,713,776 |
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.