Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	23.800	24.120	22.560	23.420	23.420	1,081,545
2024-01-23	23.750	24.000	22.700	23.270	23.270	986,800
2024-01-22	25.640	26.030	23.540	23.880	23.880	1,046,888
2024-01-19	25.900	26.460	25.500	25.820	25.820	739,200
2024-01-18	26.350	26.350	25.320	25.900	25.900	961,100
2024-01-17	26.860	26.890	26.350	26.360	26.360	675,396
2024-01-16	26.650	26.990	26.310	26.700	26.700	776,500
2024-01-15	26.810	26.860	26.360	26.690	26.690	652,920
2024-01-12	26.850	27.330	26.710	26.850	26.850	908,302
2024-01-11	26.720	27.190	26.630	26.750	26.750	925,200
2024-01-10	26.680	27.350	26.430	26.710	26.710	848,200
2024-01-09	26.710	27.270	26.710	26.780	26.780	876,100
2024-01-08	27.420	27.640	26.710	26.800	26.800	646,300
2024-01-05	27.700	28.120	27.350	27.510	27.510	695,600
2024-01-04	27.700	27.990	27.530	27.700	27.700	843,522
2024-01-03	27.760	27.890	27.510	27.770	27.770	690,100
2024-01-02	27.700	28.300	27.580	27.860	27.860	1,120,900
2023-12-29	28.090	28.500	27.600	27.810	27.810	1,578,200
2023-12-28	26.830	27.810	26.620	27.590	27.590	1,056,686
2023-12-27	26.650	26.880	26.320	26.800	26.800	461,700
2023-12-26	26.800	26.880	26.550	26.770	26.770	473,000
2023-12-25	27.300	27.500	26.530	26.750	26.750	783,600
2023-12-22	27.330	27.550	27.020	27.200	27.200	711,507
2023-12-21	27.190	27.380	26.700	27.240	27.240	688,822
2023-12-20	26.950	27.580	26.890	27.180	27.180	986,250
2023-12-19	26.460	26.940	26.260	26.820	26.820	710,500
2023-12-18	27.160	27.360	26.390	26.440	26.440	981,500
2023-12-15	27.200	27.470	27.010	27.090	27.090	639,623
2023-12-14	27.450	27.520	26.980	27.020	27.020	956,962
2023-12-13	28.480	28.480	27.200	27.380	27.380	1,895,738
2023-12-12	29.270	29.370	28.100	28.540	28.540	1,847,737
2023-12-11	30.000	30.000	29.020	29.270	29.270	1,132,470
2023-12-08	30.230	30.230	29.550	29.700	29.700	859,209
2023-12-07	30.330	30.440	29.700	30.080	30.080	500,809
2023-12-06	29.690	30.600	29.690	30.440	30.440	608,800
2023-12-05	30.150	30.290	29.800	29.820	29.820	354,610
2023-12-04	30.400	30.600	29.900	30.150	30.150	571,273
2023-12-01	30.620	30.700	30.170	30.380	30.380	371,400
2023-11-30	30.700	30.910	30.110	30.380	30.380	615,000
2023-11-29	31.280	31.480	30.420	30.730	30.730	803,900
2023-11-28	31.130	31.400	30.930	31.210	31.210	728,505
2023-11-27	31.190	31.270	30.710	31.060	31.060	492,300
2023-11-24	31.400	31.660	30.800	30.800	30.800	544,700
2023-11-23	31.420	31.630	31.190	31.400	31.400	444,328
2023-11-22	31.490	31.790	31.160	31.260	31.260	397,600
2023-11-21	31.790	31.860	31.370	31.490	31.490	483,300
2023-11-20	31.780	31.880	30.920	31.750	31.750	857,100
2023-11-17	31.320	31.690	31.020	31.660	31.660	642,600
2023-11-16	31.460	31.590	31.110	31.250	31.250	488,802
2023-11-15	31.270	31.560	31.270	31.480	31.480	458,908
2023-11-14	31.390	31.490	30.910	31.280	31.280	477,845
2023-11-13	31.250	31.600	30.800	31.350	31.350	497,182
2023-11-10	31.230	31.660	31.080	31.240	31.240	378,800
2023-11-09	31.360	32.200	31.300	31.390	31.390	485,700
2023-11-08	31.620	31.620	31.160	31.300	31.300	482,508
2023-11-07	31.880	31.930	31.110	31.590	31.590	482,600
2023-11-06	31.620	31.880	31.030	31.830	31.830	951,061
2023-11-03	31.140	31.670	31.010	31.030	31.030	398,800
2023-11-02	31.280	31.410	30.820	31.030	31.030	399,661
2023-11-01	31.030	31.490	30.770	31.280	31.280	612,367

← NewerPage 12 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.