Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	20.000	20.430	20.000	20.060	20.060	395,900
2024-07-25	19.990	20.450	19.850	20.190	20.190	564,630
2024-07-24	19.950	20.350	19.860	20.050	20.050	717,546
2024-07-23	20.580	20.580	19.950	19.950	19.950	394,400
2024-07-22	20.690	20.900	20.170	20.300	20.300	713,880
2024-07-19	20.690	21.020	20.540	20.700	20.700	629,600
2024-07-18	20.200	20.810	20.040	20.680	20.680	690,300
2024-07-17	20.360	20.710	20.140	20.420	20.420	467,000
2024-07-16	20.220	20.450	19.910	20.410	20.410	540,600
2024-07-15	20.270	20.350	20.000	20.040	20.040	399,800
2024-07-12	20.420	20.660	20.270	20.400	20.400	646,500
2024-07-11	20.790	20.800	20.310	20.500	20.500	686,300
2024-07-10	20.530	21.170	20.300	20.380	20.380	1,234,600
2024-07-09	20.890	21.480	20.200	21.070	21.070	2,086,900
2024-07-08	19.790	21.570	19.600	20.890	20.890	3,041,353
2024-07-05	18.590	18.590	18.590	18.590	18.590	0
2024-07-04	19.000	19.090	18.470	18.590	18.590	409,200
2024-07-03	19.240	19.300	18.960	19.000	19.000	265,900
2024-07-02	19.260	19.400	19.140	19.240	19.240	294,486
2024-07-01	18.820	19.240	18.820	19.220	19.220	350,100
2024-06-28	18.950	19.250	18.830	18.910	18.910	327,500
2024-06-27	19.360	19.500	18.920	18.940	18.940	475,300
2024-06-26	18.890	19.430	18.700	19.370	19.370	566,700
2024-06-25	18.500	19.000	18.500	18.920	18.920	473,800
2024-06-24	18.800	19.090	18.500	18.600	18.600	740,980
2024-06-21	18.850	19.290	18.760	18.950	18.950	519,900
2024-06-20	19.190	19.320	18.910	18.950	18.950	432,300
2024-06-19	19.260	19.390	18.980	19.180	19.180	475,000
2024-06-18	19.110	19.460	19.010	19.240	19.240	621,000
2024-06-17	19.500	19.580	19.100	19.200	19.200	474,500
2024-06-14	19.550	19.660	19.310	19.610	19.610	337,908
2024-06-13	19.740	19.860	19.380	19.560	19.560	381,200
2024-06-12	19.440	19.710	19.360	19.660	19.660	418,100
2024-06-11	19.200	19.530	19.040	19.470	19.470	532,600
2024-06-07	18.700	19.520	18.700	19.400	19.400	831,773
2024-06-06	19.650	19.870	18.510	18.630	18.630	1,399,195
2024-06-05	20.090	20.480	19.600	19.610	19.610	1,077,822
2024-06-04	20.620	20.620	19.790	20.090	20.090	872,807
2024-06-03	21.090	21.280	20.300	20.620	20.620	890,800
2024-05-31	21.240	21.460	21.210	21.250	21.250	460,000
2024-05-30	21.310	21.670	21.180	21.370	21.370	977,000
2024-05-29	21.010	21.450	20.860	21.200	21.200	653,500
2024-05-28	21.350	21.550	21.040	21.060	21.060	642,700
2024-05-27	21.150	21.420	20.700	21.420	21.420	870,145
2024-05-24	21.450	21.460	20.920	21.030	21.030	837,200
2024-05-23	21.770	21.840	21.120	21.210	21.210	863,557
2024-05-22	21.930	22.150	21.820	21.910	21.910	653,422
2024-05-21	22.040	22.210	21.820	21.910	21.910	773,600
2024-05-20	22.380	22.680	21.920	22.030	22.030	1,072,600
2024-05-17	22.230	22.590	22.130	22.270	22.270	967,700
2024-05-16	22.400	22.640	22.040	22.270	22.270	920,900
2024-05-15	22.130	22.380	21.900	22.180	22.180	852,100
2024-05-14	22.050	22.590	21.770	22.300	22.300	1,565,300
2024-05-13	22.460	22.460	21.800	21.820	21.820	1,335,207
2024-05-10	23.200	23.600	22.490	22.520	22.520	1,821,186
2024-05-09	22.660	24.490	22.660	23.200	23.200	2,826,486
2024-05-08	22.850	23.170	22.390	22.660	22.660	2,110,680
2024-05-07	22.730	22.950	22.270	22.930	22.930	2,927,045
2024-05-06	21.110	22.550	21.110	22.270	22.270	3,022,825
2024-04-30	20.950	21.200	20.650	20.660	20.660	1,250,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-23	0.2790 CNY
2021-06-24	0.1520 CNY
2020-04-14	0.2550 CNY
2019-05-22	0.2280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.