Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.030	31.490	30.770	31.280	31.280	612,367
2023-10-31	31.370	31.880	30.410	31.190	31.190	828,130
2023-10-30	31.140	31.780	30.820	31.760	31.760	506,800
2023-10-27	30.210	31.230	30.210	31.090	31.090	328,445
2023-10-26	30.830	31.000	29.930	30.610	30.610	454,400
2023-10-25	30.300	31.050	30.290	30.920	30.920	387,800
2023-10-24	29.320	30.450	29.240	30.290	30.290	561,000
2023-10-23	30.100	30.140	28.800	28.980	28.980	592,000
2023-10-20	30.090	30.730	30.000	30.210	30.210	386,600
2023-10-19	30.200	30.960	30.000	30.000	30.000	441,745
2023-10-18	30.860	31.230	30.300	30.360	30.360	454,000
2023-10-17	31.390	31.700	30.870	31.250	31.250	381,049
2023-10-16	31.600	31.800	30.930	31.240	31.240	455,045
2023-10-13	31.640	31.980	31.520	31.760	31.760	310,600
2023-10-12	32.070	32.080	31.590	31.820	31.820	324,600
2023-10-11	31.720	32.100	31.540	32.030	32.030	296,900
2023-10-10	31.620	32.070	31.610	31.880	31.880	353,400
2023-10-09	32.100	32.550	31.370	31.800	31.800	701,012
2023-09-28	32.000	32.460	31.810	32.460	32.460	410,300
2023-09-27	31.830	32.250	31.000	32.010	32.010	412,122
2023-09-26	31.580	31.780	31.320	31.460	31.460	318,380
2023-09-25	32.540	32.540	31.340	31.560	31.560	742,630
2023-09-22	31.790	32.180	31.200	32.060	32.060	464,580
2023-09-21	32.390	32.520	31.370	31.410	31.410	500,400
2023-09-20	32.280	32.830	32.230	32.420	32.420	567,728
2023-09-19	32.920	33.200	32.110	32.280	32.280	683,239
2023-09-18	33.920	33.920	32.660	32.930	32.930	783,400
2023-09-15	33.390	34.250	33.190	33.670	33.670	792,300
2023-09-14	32.990	33.830	32.590	33.520	33.520	831,140
2023-09-13	32.970	34.000	32.500	33.430	33.430	1,154,846
2023-09-12	32.650	33.190	32.300	32.840	32.840	352,200
2023-09-11	34.220	34.220	31.860	32.650	32.650	646,086
2023-09-08	32.190	32.670	32.140	32.560	32.560	430,786
2023-09-07	32.600	32.860	32.190	32.420	32.420	569,884
2023-09-06	31.880	32.630	31.660	32.600	32.600	497,256
2023-09-05	31.500	32.100	31.500	31.860	31.860	401,186
2023-09-04	31.490	31.800	31.020	31.640	31.640	652,950
2023-09-01	32.000	32.000	31.020	31.180	31.180	738,374
2023-08-31	31.990	33.630	31.450	31.660	31.660	1,287,947
2023-08-30	32.780	33.200	31.870	32.270	32.270	919,100
2023-08-29	30.050	33.060	30.050	32.780	32.780	2,280,550
2023-08-28	32.480	32.490	29.780	30.050	30.050	963,311
2023-08-25	30.320	31.090	30.100	30.540	30.540	459,400
2023-08-24	31.130	31.130	30.020	30.360	30.360	281,400
2023-08-23	30.570	30.990	30.400	30.550	30.550	467,700
2023-08-22	32.090	32.170	30.130	30.600	30.600	821,600
2023-08-21	32.990	33.120	31.500	31.870	31.870	597,203
2023-08-18	32.990	33.330	32.120	32.990	32.990	335,692
2023-08-17	32.140	33.050	31.530	32.970	32.970	437,335
2023-08-16	32.380	32.760	32.140	32.140	32.140	340,426
2023-08-15	32.590	32.690	32.200	32.550	32.550	292,000
2023-08-14	33.070	33.070	32.220	32.520	32.520	287,500
2023-08-11	33.940	33.940	32.760	32.810	32.810	601,600
2023-08-10	33.290	33.950	33.210	33.720	33.720	624,356
2023-08-09	33.740	33.900	33.180	33.290	33.290	260,171
2023-08-08	33.900	33.960	33.420	33.730	33.730	341,900
2023-08-07	34.320	34.660	33.600	33.860	33.860	414,164
2023-08-04	34.740	34.960	33.930	34.320	34.320	915,300
2023-08-03	34.910	34.990	34.220	34.700	34.700	593,422
2023-08-02	34.900	35.060	34.510	34.910	34.910	736,764

← NewerPage 13 of 21 · 1,213 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.