Zhejiang Jinghua Laser Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 14.560 | 14.580 | 14.390 | 14.500 | 13.493 | 586,328 |
| 2021-11-05 | 14.400 | 14.580 | 14.340 | 14.560 | 13.548 | 942,072 |
| 2021-11-04 | 14.440 | 14.490 | 14.300 | 14.400 | 13.400 | 827,828 |
| 2021-11-03 | 14.160 | 14.350 | 14.120 | 14.280 | 13.288 | 498,988 |
| 2021-11-02 | 14.390 | 14.460 | 14.080 | 14.170 | 13.186 | 875,275 |
| 2021-11-01 | 14.290 | 14.440 | 14.150 | 14.390 | 13.390 | 619,361 |
| 2021-10-29 | 14.280 | 14.400 | 14.100 | 14.320 | 13.325 | 1,037,972 |
| 2021-10-28 | 14.070 | 14.280 | 13.760 | 14.280 | 13.288 | 1,046,098 |
| 2021-10-27 | 14.170 | 14.250 | 13.850 | 14.060 | 13.083 | 1,055,248 |
| 2021-10-26 | 14.510 | 14.520 | 14.060 | 14.130 | 13.148 | 1,411,084 |
| 2021-10-25 | 14.360 | 14.520 | 14.210 | 14.510 | 13.502 | 701,220 |
| 2021-10-22 | 14.440 | 14.530 | 14.210 | 14.350 | 13.353 | 1,090,120 |
| 2021-10-21 | 14.870 | 14.920 | 14.330 | 14.460 | 13.455 | 2,156,108 |
| 2021-10-20 | 15.350 | 15.350 | 14.830 | 14.870 | 13.837 | 1,712,032 |
| 2021-10-19 | 15.120 | 15.240 | 15.050 | 15.210 | 14.153 | 1,149,472 |
| 2021-10-18 | 14.990 | 15.140 | 14.780 | 15.120 | 14.070 | 779,820 |
| 2021-10-15 | 15.290 | 15.300 | 14.920 | 15.020 | 13.976 | 1,005,240 |
| 2021-10-14 | 14.930 | 15.230 | 14.860 | 15.170 | 14.116 | 1,135,116 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.5000 CNY |
| 2022-10-25 | 0.2500 CNY |
| 2022-06-17 | 0.2500 CNY |
| 2021-06-18 | 0.2500 CNY |
| 2020-06-18 | 0.4200 CNY |
| 2019-06-27 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.