Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.910	30.910	29.720	30.280	30.280	735,900
2023-05-04	31.320	31.450	30.630	30.830	30.830	531,688
2023-04-28	30.620	31.390	30.200	31.260	31.260	510,310
2023-04-27	32.050	32.220	30.160	30.600	30.600	887,189
2023-04-26	29.780	32.450	29.610	32.210	32.210	1,291,056
2023-04-25	30.570	30.570	29.100	29.570	29.570	829,388
2023-04-24	32.800	33.170	30.500	30.580	30.580	1,439,804
2023-04-21	34.140	34.480	31.700	32.800	32.800	1,350,535
2023-04-20	33.910	34.150	33.330	34.100	34.100	758,400
2023-04-19	33.700	34.620	33.700	34.160	34.160	540,477
2023-04-18	33.700	34.360	33.510	34.110	34.110	476,401
2023-04-17	34.000	34.280	33.660	33.890	33.890	323,100
2023-04-14	34.140	34.220	33.600	33.990	33.990	433,712
2023-04-13	33.590	33.860	33.390	33.840	33.840	468,205
2023-04-12	34.000	34.020	33.350	33.790	33.790	604,503
2023-04-11	34.300	34.420	33.750	33.970	33.970	586,742
2023-04-10	35.070	35.300	34.250	34.410	34.410	624,000
2023-04-07	34.000	35.330	33.920	34.920	34.920	842,370
2023-04-06	35.000	35.000	33.990	34.200	34.200	921,019
2023-04-04	36.080	36.200	34.900	35.000	35.000	848,218
2023-04-03	34.920	36.250	34.920	36.070	36.070	1,379,797
2023-03-31	34.700	34.940	34.300	34.900	34.900	666,884
2023-03-30	33.930	34.780	33.500	34.430	34.430	669,430
2023-03-29	33.750	34.050	33.690	33.930	33.930	628,007
2023-03-28	34.320	34.480	33.860	34.030	34.030	522,716
2023-03-27	34.620	35.100	33.950	34.320	34.320	1,567,606
2023-03-24	33.990	34.590	33.790	34.590	34.590	818,593
2023-03-23	34.630	34.630	33.660	33.830	33.830	864,100
2023-03-22	34.420	34.790	34.260	34.490	34.490	767,300
2023-03-21	33.440	34.320	33.000	34.310	34.310	805,927
2023-03-20	34.060	34.280	33.000	33.380	33.380	1,067,200
2023-03-17	34.450	34.840	33.970	34.030	34.030	1,188,647
2023-03-16	34.910	35.070	34.230	34.250	34.250	569,939
2023-03-15	34.630	35.390	34.630	35.140	35.140	503,400
2023-03-14	35.540	35.680	34.110	34.520	34.520	910,000
2023-03-13	35.680	36.410	35.140	35.510	35.510	1,081,000
2023-03-10	36.640	36.820	35.800	36.150	36.150	865,900
2023-03-09	36.890	37.100	36.610	36.890	36.890	389,100
2023-03-08	37.100	37.580	36.610	36.900	36.900	988,500
2023-03-07	38.400	38.400	37.200	37.200	37.200	626,700
2023-03-06	38.490	38.650	37.560	38.270	38.270	630,200
2023-03-03	38.320	38.600	37.730	38.390	38.390	786,200
2023-03-02	39.200	39.250	38.200	38.320	38.320	1,041,463
2023-03-01	39.000	39.480	38.500	39.220	39.220	1,087,464
2023-02-28	38.800	39.280	38.310	38.970	38.970	984,602
2023-02-27	40.290	40.290	38.880	39.040	39.040	986,500
2023-02-24	40.120	41.100	39.280	39.610	39.610	1,301,332
2023-02-23	41.060	41.100	39.930	40.100	40.100	1,402,100
2023-02-22	38.910	42.300	38.690	40.990	40.990	2,794,378
2023-02-21	39.710	39.800	38.800	39.250	39.250	880,666
2023-02-20	39.720	39.730	39.060	39.630	39.630	1,062,825
2023-02-17	40.150	40.360	39.350	39.710	39.710	1,326,764
2023-02-16	42.170	42.170	39.550	39.830	39.830	3,476,580
2023-02-15	41.700	43.000	40.600	42.250	42.250	3,070,487
2023-02-14	39.480	43.000	39.300	41.820	41.820	4,700,900
2023-02-13	38.620	39.640	38.500	39.540	39.540	1,783,942
2023-02-10	38.900	39.200	38.080	38.380	38.380	847,000
2023-02-09	38.070	39.360	37.510	38.890	38.890	1,579,153
2023-02-08	38.230	38.990	37.880	38.070	38.070	1,427,472
2023-02-07	37.810	38.450	37.050	38.070	38.070	1,617,835

← NewerPage 15 of 21 · 1,219 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.