Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.900	38.080	36.930	37.330	37.330	749,200
2023-02-03	37.450	37.880	37.100	37.860	37.860	845,822
2023-02-02	38.000	38.250	37.630	37.700	37.700	1,004,376
2023-02-01	38.390	38.900	37.800	37.800	37.800	1,430,766
2023-01-31	37.000	38.440	36.690	38.150	38.150	2,547,849
2023-01-30	40.000	40.080	38.800	39.660	39.660	1,411,995
2023-01-20	37.880	38.360	37.800	38.360	38.360	547,108
2023-01-19	37.600	38.240	37.380	37.750	37.750	643,098
2023-01-18	38.090	38.160	37.640	37.890	37.890	395,776
2023-01-17	37.530	38.180	37.530	37.620	37.620	569,900
2023-01-16	37.630	37.890	37.150	37.550	37.550	743,889
2023-01-13	37.680	38.770	37.410	37.550	37.550	1,005,319
2023-01-12	37.020	38.300	36.890	38.040	38.040	891,919
2023-01-11	37.210	37.490	36.900	37.030	37.030	853,400
2023-01-10	36.790	37.350	36.620	37.210	37.210	915,600
2023-01-09	35.980	37.240	35.500	36.900	36.900	1,565,925
2023-01-06	34.810	37.000	34.780	35.580	35.580	1,602,551
2023-01-05	34.800	35.100	34.150	34.800	34.800	1,039,467
2023-01-04	35.380	35.700	34.330	34.780	34.780	820,700
2023-01-03	34.380	35.700	33.530	35.600	35.600	1,108,067
2022-12-30	34.880	34.880	33.790	34.220	34.220	917,976
2022-12-29	34.750	35.180	34.370	34.390	34.390	891,894
2022-12-28	35.680	35.680	34.400	34.640	34.640	929,522
2022-12-27	35.570	36.580	34.910	35.660	35.660	1,779,107
2022-12-26	34.020	35.530	34.020	35.380	35.380	1,189,473
2022-12-23	34.590	34.600	33.580	34.020	34.020	1,073,000
2022-12-22	36.490	36.490	34.390	34.600	34.600	1,105,608
2022-12-21	37.670	37.670	36.000	36.140	36.140	1,396,881
2022-12-20	36.710	37.660	36.500	37.660	37.660	799,053
2022-12-19	38.110	38.110	36.350	36.720	36.720	1,241,300
2022-12-16	39.470	39.590	37.700	38.300	38.300	1,106,490
2022-12-15	39.020	39.800	39.000	39.650	39.650	676,495
2022-12-14	39.180	39.750	38.880	39.110	39.110	657,146
2022-12-13	39.680	39.850	39.000	39.030	39.030	652,544
2022-12-12	40.200	40.200	39.080	39.700	39.700	793,290
2022-12-09	41.220	41.290	39.960	40.200	40.200	1,209,138
2022-12-08	40.750	41.210	40.180	41.030	41.030	1,019,800
2022-12-07	40.940	41.350	40.480	40.750	40.750	617,466
2022-12-06	40.010	41.550	39.300	40.940	40.940	1,316,353
2022-12-05	40.240	40.640	39.760	40.080	40.080	808,778
2022-12-02	40.950	41.020	40.220	40.240	40.240	677,623
2022-12-01	40.320	41.200	40.320	40.960	40.960	1,167,380
2022-11-30	39.600	42.700	39.600	40.300	40.300	2,405,108
2022-11-29	39.050	40.330	38.780	39.910	39.910	1,003,639
2022-11-28	39.270	39.270	38.400	38.980	38.980	769,583
2022-11-25	39.820	40.050	39.020	39.270	39.270	912,968
2022-11-24	40.290	40.550	39.780	40.240	40.240	891,700
2022-11-23	40.260	40.480	39.470	40.220	40.220	1,031,447
2022-11-22	40.850	41.220	40.020	40.270	40.270	1,050,497
2022-11-21	41.290	41.500	39.950	40.980	40.980	1,590,453
2022-11-18	42.810	42.810	40.510	41.200	41.200	1,991,107
2022-11-17	43.490	43.490	42.330	42.810	42.810	977,343
2022-11-16	44.580	44.940	43.450	43.710	43.710	1,033,323
2022-11-15	43.580	44.920	43.580	44.520	44.520	1,265,396
2022-11-14	44.990	45.000	43.180	44.200	44.200	1,815,367
2022-11-11	44.960	45.750	44.190	44.500	44.500	2,105,903
2022-11-10	46.560	47.080	43.830	44.510	44.510	2,324,176
2022-11-09	45.460	46.600	44.660	46.150	46.150	2,880,783
2022-11-08	45.980	46.600	44.040	45.300	45.300	5,783,316
2022-11-07	41.950	45.060	41.950	45.060	45.060	3,872,369

← NewerPage 16 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.