Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.990	35.500	34.700	34.900	34.900	1,010,469
2023-07-31	35.700	35.700	34.460	35.130	35.130	1,565,210
2023-07-28	34.090	35.450	33.750	35.170	35.170	1,664,200
2023-07-27	34.500	34.500	33.760	34.150	34.150	1,302,400
2023-07-26	33.330	35.090	33.330	34.900	34.900	2,252,960
2023-07-25	32.250	33.540	32.250	33.340	33.340	1,521,760
2023-07-24	32.690	33.000	32.040	32.250	32.250	535,922
2023-07-21	33.190	33.280	32.650	32.700	32.700	420,971
2023-07-20	32.580	33.900	32.470	32.950	32.950	1,040,629
2023-07-19	32.570	32.990	32.260	32.610	32.610	424,500
2023-07-18	32.250	32.660	32.130	32.340	32.340	239,653
2023-07-17	32.540	33.200	32.240	32.530	32.530	426,300
2023-07-14	32.940	33.000	32.400	32.540	32.540	396,627
2023-07-13	32.240	33.500	32.000	32.940	32.940	915,391
2023-07-12	33.350	33.610	32.000	32.240	32.240	817,100
2023-07-11	31.580	33.500	31.260	33.350	33.350	1,180,493
2023-07-10	31.580	31.950	31.220	31.400	31.400	374,600
2023-07-07	31.980	32.220	31.200	31.350	31.350	391,982
2023-07-06	32.310	32.500	31.670	31.850	31.850	329,372
2023-07-05	32.260	32.660	31.910	32.220	32.220	549,766
2023-07-04	31.710	32.670	31.710	32.260	32.260	569,300
2023-07-03	32.450	32.910	31.750	32.030	32.030	804,908
2023-06-30	30.890	32.850	30.800	32.550	32.550	1,318,588
2023-06-29	29.480	31.200	29.200	30.890	30.890	1,276,792
2023-06-28	29.230	29.750	28.850	29.510	29.510	741,777
2023-06-27	28.010	29.350	27.800	29.230	29.230	1,066,381
2023-06-26	28.000	28.630	27.720	28.100	28.100	467,400
2023-06-21	28.690	28.990	28.180	28.180	28.180	303,400
2023-06-20	29.070	29.350	28.630	28.690	28.690	413,100
2023-06-19	29.380	29.690	28.920	29.070	29.070	652,300
2023-06-16	29.150	29.640	28.910	29.260	29.260	395,899
2023-06-15	28.990	29.480	28.880	29.350	29.350	407,631
2023-06-14	29.470	29.520	28.980	29.060	29.060	606,781
2023-06-13	29.640	29.810	29.340	29.480	29.480	329,580
2023-06-12	29.770	29.840	29.200	29.670	29.670	465,000
2023-06-09	29.990	29.990	29.320	29.660	29.660	379,500
2023-06-08	30.000	30.230	29.770	29.770	29.770	392,790
2023-06-07	29.960	30.200	29.550	29.990	29.990	326,574
2023-06-06	30.540	30.550	29.730	29.810	29.810	399,200
2023-06-05	31.180	31.490	30.210	30.550	30.550	555,200
2023-06-02	30.710	31.300	30.670	31.180	31.180	393,170
2023-06-01	30.860	31.000	30.010	30.690	30.690	497,500
2023-05-31	31.390	31.490	30.360	30.470	30.470	896,600
2023-05-30	31.590	31.600	30.900	31.340	31.340	632,190
2023-05-29	31.790	31.990	31.250	31.410	31.410	455,306
2023-05-26	31.940	32.090	31.110	31.800	31.800	446,011
2023-05-25	31.730	32.200	31.420	31.900	31.900	451,700
2023-05-24	32.470	32.520	31.500	31.600	31.600	475,940
2023-05-23	31.470	33.140	31.260	32.260	32.260	1,263,415
2023-05-22	31.510	32.000	31.350	31.400	31.400	545,998
2023-05-19	31.760	32.050	31.330	31.660	31.660	390,500
2023-05-18	32.000	32.300	31.590	31.800	31.800	474,000
2023-05-17	30.990	32.100	30.820	31.970	31.970	849,800
2023-05-16	30.350	31.700	30.150	30.930	30.930	963,876
2023-05-15	29.700	30.500	29.700	30.350	30.350	396,692
2023-05-12	29.890	30.460	29.580	29.900	29.900	656,208
2023-05-11	29.680	30.370	29.670	29.880	29.880	507,488
2023-05-10	29.350	30.100	29.350	29.680	29.680	376,688
2023-05-09	30.040	30.180	29.200	29.650	29.650	517,430
2023-05-08	30.030	30.690	29.710	29.890	29.890	644,200

← NewerPage 14 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.