Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.450	41.260	39.940	40.960	40.960	1,888,138
2022-11-03	40.000	40.960	39.600	39.760	39.760	1,824,450
2022-11-02	39.310	40.360	38.690	39.930	39.930	1,714,475
2022-11-01	37.810	39.410	37.500	39.100	39.100	1,168,343
2022-10-31	38.500	39.510	37.330	37.900	37.900	1,713,830
2022-10-28	40.850	40.850	38.460	38.620	38.620	1,813,699
2022-10-27	43.530	43.530	39.900	40.850	40.850	3,521,463
2022-10-26	39.750	43.810	39.100	43.240	43.240	4,564,256
2022-10-25	39.830	40.460	39.830	39.830	39.830	2,412,624
2022-10-24	45.650	46.930	43.930	44.260	44.260	2,055,077
2022-10-21	46.840	47.300	45.400	45.900	45.900	1,607,332
2022-10-20	44.790	47.510	43.400	46.600	46.600	2,276,121
2022-10-19	44.750	45.160	44.210	44.790	44.790	930,166
2022-10-18	44.400	45.400	43.800	44.700	44.700	1,668,908
2022-10-17	43.940	44.690	43.000	44.220	44.220	1,507,078
2022-10-14	44.180	44.500	43.130	44.000	44.000	1,958,982
2022-10-13	45.000	45.460	43.440	43.670	43.670	1,495,891
2022-10-12	42.640	45.200	41.000	45.050	45.050	3,070,427
2022-10-11	41.190	43.090	40.570	42.590	42.590	2,017,763
2022-10-10	42.820	43.280	40.600	41.120	41.120	2,000,508
2022-09-30	46.120	46.870	42.550	42.820	42.820	3,298,313
2022-09-29	47.000	47.620	45.620	46.700	46.700	2,518,009
2022-09-28	49.340	49.790	46.110	46.200	46.200	1,777,115
2022-09-27	49.580	50.500	48.000	49.160	49.160	1,563,184
2022-09-26	49.000	49.990	47.700	49.130	49.130	1,820,040
2022-09-23	50.800	50.810	48.180	49.150	49.150	1,930,784
2022-09-22	51.420	51.900	49.870	50.300	50.300	2,160,414
2022-09-21	53.590	54.000	51.250	51.370	51.370	1,576,120
2022-09-20	52.780	55.390	52.240	53.680	53.680	2,478,998
2022-09-19	50.670	53.830	50.660	52.800	52.800	2,301,451
2022-09-16	51.500	52.520	50.700	50.860	50.860	1,908,829
2022-09-15	56.960	57.210	51.490	52.000	52.000	3,667,135
2022-09-14	58.440	59.000	56.200	57.210	57.210	2,437,040
2022-09-13	62.360	63.760	59.810	60.190	60.190	2,689,068
2022-09-09	64.700	64.700	60.770	61.120	61.120	4,720,886
2022-09-08	74.500	74.500	63.660	65.690	65.690	8,764,187
2022-09-07	70.490	70.490	70.490	70.490	70.490	1,233,356
2022-09-06	61.920	64.200	59.500	64.080	64.080	3,672,429
2022-09-05	61.970	63.000	60.210	61.580	61.580	2,437,474
2022-09-02	58.770	61.980	56.690	61.930	61.930	3,263,576
2022-09-01	56.320	59.310	55.830	58.190	58.190	2,699,043
2022-08-31	64.690	65.500	58.280	58.280	58.280	3,966,210
2022-08-30	66.000	66.600	62.100	64.760	64.760	4,482,337
2022-08-29	60.500	66.000	59.030	66.000	66.000	6,410,363
2022-08-26	61.300	62.500	59.290	60.000	60.000	833,508
2022-08-25	62.400	62.960	60.000	61.210	61.210	1,767,045
2022-08-24	65.580	65.710	59.970	61.990	61.990	2,706,600
2022-08-23	64.900	67.810	63.280	65.580	65.580	1,519,636
2022-08-22	63.520	66.500	62.400	64.860	64.860	1,852,811
2022-08-19	63.650	65.430	61.620	63.070	63.070	1,524,500
2022-08-18	63.370	64.330	62.130	62.910	62.910	1,282,789
2022-08-17	64.990	65.440	62.940	63.200	63.200	1,561,416
2022-08-16	63.630	66.000	62.400	64.870	64.870	1,961,716
2022-08-15	62.120	64.480	60.610	64.280	64.280	2,147,625
2022-08-12	63.060	63.990	61.000	62.120	62.120	3,606,965
2022-08-11	58.090	63.060	58.090	63.060	63.060	3,474,677
2022-08-10	54.220	58.190	54.100	57.330	57.330	3,837,232
2022-08-09	50.250	55.200	50.250	55.200	55.200	2,947,660
2022-08-08	49.010	51.250	47.030	50.180	50.180	1,464,400
2022-08-05	47.980	48.990	47.020	48.360	48.360	721,400

← NewerPage 17 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.