Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.530	48.490	46.170	47.870	47.870	1,361,499
2022-08-03	48.230	49.000	45.900	46.030	46.030	1,337,000
2022-08-02	49.690	49.690	47.230	47.730	47.730	1,551,371
2022-08-01	48.490	50.500	47.620	50.050	50.050	1,871,134
2022-07-29	48.010	48.820	47.260	48.650	48.650	1,215,608
2022-07-28	48.500	48.610	47.130	47.850	47.850	1,227,800
2022-07-27	45.600	48.500	44.780	48.390	48.390	1,789,133
2022-07-26	44.080	45.350	43.900	45.350	45.350	589,225
2022-07-25	45.530	45.900	44.310	44.500	44.500	554,807
2022-07-22	45.890	46.000	44.020	45.100	45.100	583,842
2022-07-21	46.100	46.840	45.380	45.520	45.520	768,691
2022-07-20	45.530	46.750	45.010	46.590	46.590	727,000
2022-07-19	44.680	46.320	44.500	45.550	45.550	809,791
2022-07-18	44.860	45.610	44.050	44.830	44.830	686,300
2022-07-15	46.000	46.870	44.780	45.000	45.000	962,462
2022-07-14	44.080	46.680	43.470	46.000	46.000	1,082,757
2022-07-13	44.180	44.300	43.010	44.050	44.050	902,591
2022-07-12	45.750	46.520	44.260	44.640	44.640	868,493
2022-07-11	46.700	47.250	45.500	45.750	45.750	1,115,489
2022-07-08	47.230	48.000	46.360	46.600	46.600	783,800
2022-07-07	47.210	47.830	46.310	47.180	47.180	872,840
2022-07-06	47.840	48.570	46.680	47.410	47.410	852,000
2022-07-05	49.900	50.350	47.800	48.600	48.600	1,396,600
2022-07-04	47.440	50.130	47.170	49.900	49.900	2,350,844
2022-07-01	47.290	47.440	46.300	46.990	46.990	1,080,600
2022-06-30	47.690	48.240	46.420	46.790	46.790	1,086,400
2022-06-29	48.110	48.780	47.180	47.680	47.680	1,464,928
2022-06-28	46.500	48.970	46.470	48.030	48.030	1,448,506
2022-06-27	47.060	47.990	46.780	47.140	47.140	1,651,904
2022-06-24	50.130	51.450	47.400	47.980	47.980	2,797,342
2022-06-23	46.790	50.900	46.790	50.160	50.160	2,965,771
2022-06-22	47.000	47.490	46.020	46.300	46.300	820,283
2022-06-21	47.920	48.110	46.610	47.330	47.330	1,100,790
2022-06-20	48.800	49.580	47.000	47.330	47.330	1,207,600
2022-06-17	46.500	48.400	46.120	48.090	48.090	937,776
2022-06-16	46.710	47.890	46.120	46.830	46.830	1,228,566
2022-06-15	49.020	49.030	46.610	46.710	46.710	1,417,082
2022-06-14	47.990	49.090	47.000	48.930	48.930	1,706,533
2022-06-13	45.500	48.790	44.720	48.510	48.510	1,895,750
2022-06-10	45.500	46.010	44.500	45.570	45.570	774,516
2022-06-09	46.780	47.280	44.100	45.220	45.220	1,612,200
2022-06-08	47.840	48.000	45.610	46.780	46.780	818,478
2022-06-07	47.660	48.300	46.580	47.600	47.600	1,047,172
2022-06-06	44.580	48.160	44.580	47.650	47.650	2,087,498
2022-06-02	44.180	45.150	43.810	44.960	44.960	917,400
2022-06-01	44.920	45.550	43.880	44.530	44.530	1,336,100
2022-05-31	43.670	45.360	43.590	44.920	44.920	1,143,325
2022-05-30	42.910	44.770	42.320	44.050	44.050	1,874,816
2022-05-27	43.000	44.300	42.130	42.400	42.400	1,321,700
2022-05-26	42.260	43.490	41.990	42.980	42.980	1,509,320
2022-05-25	40.200	43.070	40.200	42.220	42.220	2,003,522
2022-05-24	41.230	41.750	39.680	40.190	40.190	1,456,820
2022-05-23	38.580	41.490	38.580	40.760	40.760	1,523,300
2022-05-20	38.700	39.210	38.030	38.820	38.541	739,834
2022-05-19	37.800	38.780	37.370	38.640	38.362	714,400
2022-05-18	39.060	39.160	38.050	38.370	38.094	914,200
2022-05-17	38.660	39.390	38.100	39.000	38.720	690,400
2022-05-16	38.150	40.340	38.150	38.660	38.382	1,073,957
2022-05-13	38.570	38.800	37.880	38.400	38.124	700,900
2022-05-12	36.850	38.630	36.850	38.380	38.104	1,143,000

← NewerPage 18 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.