Zhejiang Jiaao Enprotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.880 | 21.100 | 19.770 | 20.960 | 20.960 | 1,991,000 |
| 2024-04-26 | 20.720 | 20.720 | 20.190 | 20.590 | 20.590 | 1,232,069 |
| 2024-04-25 | 20.260 | 20.910 | 20.020 | 20.530 | 20.530 | 1,445,283 |
| 2024-04-24 | 20.310 | 20.550 | 20.010 | 20.280 | 20.280 | 1,402,886 |
| 2024-04-23 | 20.250 | 20.760 | 20.250 | 20.330 | 20.330 | 1,220,275 |
| 2024-04-22 | 20.890 | 21.110 | 20.180 | 20.390 | 20.390 | 1,848,775 |
| 2024-04-19 | 20.270 | 21.580 | 20.000 | 21.060 | 21.060 | 2,834,277 |
| 2024-04-18 | 20.890 | 21.360 | 19.710 | 20.350 | 20.350 | 2,460,803 |
| 2024-04-17 | 19.900 | 21.510 | 19.900 | 21.080 | 21.080 | 2,933,224 |
| 2024-04-16 | 22.650 | 23.000 | 20.770 | 20.770 | 20.770 | 3,077,500 |
| 2024-04-15 | 24.000 | 24.540 | 22.460 | 23.080 | 23.080 | 5,784,537 |
| 2024-04-12 | 22.000 | 24.550 | 21.860 | 24.550 | 24.550 | 6,008,454 |
| 2024-04-11 | 21.950 | 22.690 | 21.670 | 22.320 | 22.320 | 2,801,394 |
| 2024-04-10 | 23.000 | 23.100 | 21.990 | 22.350 | 22.350 | 3,860,878 |
| 2024-04-09 | 23.490 | 24.500 | 22.930 | 23.180 | 23.180 | 5,680,119 |
| 2024-04-08 | 23.400 | 26.600 | 23.040 | 24.210 | 24.210 | 9,327,812 |
| 2024-04-03 | 22.070 | 24.180 | 22.000 | 24.180 | 24.180 | 4,541,058 |
| 2024-04-02 | 21.640 | 22.160 | 21.640 | 21.980 | 21.980 | 1,057,825 |
| 2024-04-01 | 21.160 | 21.700 | 21.160 | 21.610 | 21.610 | 1,040,431 |
| 2024-03-29 | 20.780 | 21.170 | 20.630 | 21.160 | 21.160 | 626,377 |
| 2024-03-28 | 20.130 | 20.900 | 20.000 | 20.610 | 20.610 | 869,581 |
| 2024-03-27 | 20.570 | 20.900 | 20.000 | 20.000 | 20.000 | 781,449 |
| 2024-03-26 | 20.480 | 20.770 | 20.150 | 20.540 | 20.540 | 899,600 |
| 2024-03-25 | 21.330 | 21.330 | 20.500 | 20.500 | 20.500 | 1,265,726 |
| 2024-03-22 | 21.790 | 22.060 | 21.160 | 21.330 | 21.330 | 1,444,066 |
| 2024-03-21 | 21.940 | 22.150 | 21.200 | 21.690 | 21.690 | 1,403,045 |
| 2024-03-20 | 21.940 | 21.940 | 21.440 | 21.840 | 21.840 | 1,011,397 |
| 2024-03-19 | 22.310 | 22.310 | 21.510 | 21.740 | 21.740 | 1,000,645 |
| 2024-03-18 | 21.660 | 21.900 | 21.460 | 21.890 | 21.890 | 1,176,460 |
| 2024-03-15 | 20.850 | 21.400 | 20.840 | 21.400 | 21.400 | 873,295 |
| 2024-03-14 | 21.100 | 21.370 | 20.630 | 20.990 | 20.990 | 747,022 |
| 2024-03-13 | 21.180 | 21.270 | 20.860 | 21.090 | 21.090 | 668,253 |
| 2024-03-12 | 20.650 | 21.140 | 20.560 | 21.140 | 21.140 | 936,400 |
| 2024-03-11 | 19.820 | 20.680 | 19.820 | 20.680 | 20.680 | 807,222 |
| 2024-03-08 | 19.600 | 19.940 | 19.560 | 19.920 | 19.920 | 562,400 |
| 2024-03-07 | 19.780 | 20.110 | 19.580 | 19.670 | 19.670 | 740,417 |
| 2024-03-06 | 19.470 | 20.040 | 19.260 | 19.780 | 19.780 | 902,512 |
| 2024-03-05 | 20.200 | 20.200 | 19.420 | 19.490 | 19.490 | 1,159,075 |
| 2024-03-04 | 20.980 | 20.980 | 19.890 | 20.150 | 20.150 | 1,030,145 |
| 2024-03-01 | 20.630 | 20.680 | 20.010 | 20.490 | 20.490 | 955,500 |
| 2024-02-29 | 19.510 | 20.490 | 19.020 | 20.440 | 20.440 | 1,346,467 |
| 2024-02-28 | 21.670 | 22.150 | 19.600 | 19.700 | 19.700 | 1,973,156 |
| 2024-02-27 | 21.000 | 21.560 | 20.620 | 21.560 | 21.560 | 1,100,155 |
| 2024-02-26 | 20.580 | 21.490 | 20.160 | 20.820 | 20.820 | 1,338,603 |
| 2024-02-23 | 19.830 | 20.560 | 19.750 | 20.500 | 20.500 | 1,444,800 |
| 2024-02-22 | 19.180 | 19.800 | 19.010 | 19.720 | 19.720 | 1,298,650 |
| 2024-02-21 | 19.200 | 19.750 | 18.680 | 19.180 | 19.180 | 1,992,444 |
| 2024-02-20 | 19.550 | 19.600 | 18.410 | 18.890 | 18.890 | 3,073,278 |
| 2024-02-19 | 19.400 | 19.400 | 18.650 | 19.400 | 19.400 | 2,408,637 |
| 2024-02-08 | 15.920 | 17.640 | 15.920 | 17.640 | 17.640 | 1,543,579 |
| 2024-02-07 | 17.010 | 17.210 | 15.750 | 16.040 | 16.040 | 2,030,954 |
| 2024-02-06 | 16.330 | 17.660 | 15.680 | 17.000 | 17.000 | 2,114,705 |
| 2024-02-05 | 19.350 | 19.350 | 17.420 | 17.420 | 17.420 | 1,514,801 |
| 2024-02-02 | 20.540 | 20.990 | 18.710 | 19.360 | 19.360 | 1,251,271 |
| 2024-02-01 | 21.250 | 21.250 | 19.690 | 20.430 | 20.430 | 1,346,502 |
| 2024-01-31 | 22.590 | 22.600 | 21.200 | 21.250 | 21.250 | 1,109,986 |
| 2024-01-30 | 23.150 | 23.290 | 22.410 | 22.480 | 22.480 | 653,480 |
| 2024-01-29 | 24.500 | 24.630 | 23.120 | 23.150 | 23.150 | 880,650 |
| 2024-01-26 | 24.780 | 25.150 | 24.110 | 24.160 | 24.160 | 797,730 |
| 2024-01-25 | 23.580 | 24.570 | 23.280 | 24.570 | 24.570 | 1,182,495 |
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.