Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	37.800	38.650	37.180	37.410	37.141	1,825,100
2022-05-10	35.440	39.000	35.390	38.200	37.926	1,693,952
2022-05-09	33.560	36.600	33.080	36.130	35.870	1,321,000
2022-05-06	33.130	34.150	32.560	33.910	33.666	1,238,000
2022-05-05	33.000	34.480	32.490	33.600	33.359	1,285,200
2022-04-29	31.260	32.880	30.920	32.830	32.594	1,502,700
2022-04-28	32.340	32.400	30.700	30.790	30.569	1,790,900
2022-04-27	30.010	32.500	29.680	32.440	32.207	2,116,469
2022-04-26	32.470	32.990	30.120	30.120	29.904	2,886,409
2022-04-25	37.080	37.080	33.370	33.470	33.230	2,211,194
2022-04-22	37.750	38.590	36.540	37.080	36.814	1,013,000
2022-04-21	40.370	40.370	37.000	37.640	37.370	1,161,800
2022-04-20	42.900	42.940	39.850	40.000	39.713	1,329,894
2022-04-19	42.510	43.800	42.000	42.480	42.175	746,709
2022-04-18	40.300	42.750	40.010	42.490	42.185	1,031,600
2022-04-15	42.710	43.840	40.460	40.710	40.417	1,611,971
2022-04-14	43.510	44.020	42.650	43.090	42.780	1,105,600
2022-04-13	41.600	44.490	40.640	44.000	43.684	1,673,624
2022-04-12	42.560	42.560	40.360	41.850	41.549	1,593,300
2022-04-11	44.180	45.000	42.430	42.620	42.314	1,251,512
2022-04-08	45.150	45.480	43.000	43.770	43.455	1,467,100
2022-04-07	43.860	46.450	43.210	45.660	45.332	1,966,622
2022-04-06	47.270	47.270	43.700	44.780	44.458	2,208,594
2022-04-01	47.010	48.090	45.880	47.270	46.930	705,100
2022-03-31	46.480	48.640	46.480	47.030	46.692	1,422,791
2022-03-30	46.960	47.500	46.510	46.740	46.404	830,834
2022-03-29	47.980	49.190	46.240	46.450	46.116	1,042,522
2022-03-28	48.820	48.890	46.600	47.820	47.476	1,024,400
2022-03-25	49.000	50.800	48.560	49.000	48.648	1,134,317
2022-03-24	48.590	49.960	47.560	49.000	48.648	1,337,200
2022-03-23	49.100	49.790	48.010	48.950	48.598	1,219,700
2022-03-22	46.790	49.300	46.720	49.240	48.886	1,510,000
2022-03-21	46.650	48.450	46.540	47.250	46.910	1,438,466
2022-03-18	47.680	47.680	45.390	46.650	46.315	1,261,824
2022-03-17	45.500	47.580	44.750	46.540	46.206	1,800,215
2022-03-16	45.240	46.300	43.610	45.100	44.776	1,734,192
2022-03-15	48.500	49.480	44.550	44.950	44.627	2,357,324
2022-03-14	49.060	50.080	48.580	48.890	48.539	1,575,267
2022-03-11	48.300	49.730	47.070	49.500	49.144	1,491,200
2022-03-10	48.780	50.810	48.100	48.400	48.052	2,075,991
2022-03-09	50.380	50.890	47.470	48.670	48.320	2,132,400
2022-03-08	50.660	51.560	49.020	49.140	48.787	2,222,630
2022-03-07	51.090	52.970	49.980	50.550	50.187	2,867,457
2022-03-04	53.770	53.900	50.380	50.900	50.534	3,396,800
2022-03-03	56.360	56.650	53.770	53.770	53.384	3,494,856
2022-03-02	55.260	55.800	53.500	55.000	54.605	3,699,732
2022-03-01	57.070	58.500	53.360	54.290	53.900	6,361,954
2022-02-28	52.730	57.070	51.820	57.070	56.660	5,663,282
2022-02-25	48.400	52.970	48.300	51.880	51.507	3,998,135
2022-02-24	47.200	49.880	46.510	48.150	47.804	2,281,500
2022-02-23	46.330	47.280	46.010	47.050	46.712	816,100
2022-02-22	46.000	46.890	45.180	46.000	45.669	1,028,400
2022-02-21	47.140	47.450	45.600	47.100	46.762	911,273
2022-02-18	47.260	48.600	46.300	47.190	46.851	1,138,100
2022-02-17	46.890	48.300	46.550	47.070	46.732	1,169,446
2022-02-16	46.750	47.590	46.300	47.360	47.020	1,181,700
2022-02-15	48.330	48.480	46.100	46.770	46.434	2,130,522
2022-02-14	49.490	50.100	47.250	47.620	47.278	1,723,000
2022-02-11	51.350	52.640	48.900	49.780	49.422	1,870,400
2022-02-10	51.590	53.000	51.200	52.310	51.934	1,829,268

← NewerPage 19 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.