Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	52.060	53.200	49.700	51.400	51.031	2,766,589
2022-02-08	53.880	54.760	51.510	53.350	52.967	2,135,208
2022-02-07	54.490	56.250	52.000	52.960	52.579	2,979,100
2022-01-28	54.270	54.960	51.680	53.030	52.649	1,922,852
2022-01-27	53.450	55.360	52.800	53.510	53.125	3,601,084
2022-01-26	49.190	52.800	49.120	52.800	52.421	3,034,287
2022-01-25	48.220	50.500	47.890	48.000	47.655	2,307,975
2022-01-24	46.800	48.800	46.800	47.690	47.347	1,335,200
2022-01-21	49.860	50.100	47.300	47.580	47.238	2,211,914
2022-01-20	51.700	52.100	49.300	49.780	49.422	1,820,186
2022-01-19	49.910	52.260	49.600	51.790	51.418	1,772,026
2022-01-18	51.300	53.600	49.930	51.370	51.001	2,897,784
2022-01-17	47.200	51.300	46.840	50.740	50.375	3,166,946
2022-01-14	46.770	47.690	46.320	46.980	46.642	1,333,900
2022-01-13	47.600	48.120	46.700	47.200	46.861	2,076,813
2022-01-12	44.390	47.990	43.800	47.550	47.208	3,068,893
2022-01-11	45.580	46.010	43.860	44.390	44.071	1,655,731
2022-01-10	44.520	46.380	42.420	45.200	44.875	3,347,660
2022-01-07	42.200	46.640	42.110	44.280	43.962	4,105,887
2022-01-06	40.680	42.470	40.220	42.400	42.095	1,399,880
2022-01-05	41.030	42.010	40.110	40.680	40.388	1,246,500
2022-01-04	41.990	42.500	40.910	41.600	41.301	1,445,500
2021-12-31	41.700	42.560	41.100	41.590	41.291	1,002,700
2021-12-30	41.720	42.080	41.080	41.740	41.440	731,640
2021-12-29	41.890	42.340	41.550	41.690	41.390	961,824
2021-12-28	42.690	42.880	41.600	41.800	41.500	807,028
2021-12-27	42.350	42.500	41.160	42.480	42.175	720,772
2021-12-24	43.370	43.750	41.780	41.810	41.510	957,657
2021-12-23	44.110	44.920	43.250	43.390	43.078	1,014,200
2021-12-22	41.930	44.800	41.610	44.490	44.170	1,712,700
2021-12-21	42.120	42.330	40.880	42.090	41.788	1,120,654
2021-12-20	42.140	42.530	41.580	41.880	41.579	1,035,648
2021-12-17	44.000	44.870	43.180	43.220	42.909	1,050,234
2021-12-16	44.110	44.940	42.480	44.180	43.863	1,544,218
2021-12-15	43.020	44.540	42.970	44.100	43.783	1,434,740
2021-12-14	42.520	43.650	42.000	43.200	42.890	1,505,317
2021-12-13	42.420	42.670	41.800	42.310	42.006	1,042,523
2021-12-10	41.800	42.380	41.740	42.290	41.986	1,113,658
2021-12-09	41.630	42.980	40.950	42.050	41.748	1,861,458
2021-12-08	41.820	42.250	41.140	41.510	41.212	1,482,317
2021-12-07	42.840	44.960	41.550	41.800	41.500	2,331,508
2021-12-06	45.820	46.250	42.200	42.370	42.066	2,751,884
2021-12-03	46.150	47.230	44.500	45.600	45.272	2,974,679
2021-12-02	49.500	49.950	47.610	47.710	47.367	1,539,333
2021-12-01	50.460	50.770	48.680	49.110	48.757	1,388,537
2021-11-30	50.000	51.820	49.450	50.460	50.097	1,387,580
2021-11-29	49.310	50.100	48.250	49.340	48.985	1,070,182
2021-11-26	50.030	51.000	49.120	49.940	49.581	1,580,176
2021-11-25	48.040	50.620	47.200	49.840	49.482	1,905,832
2021-11-24	47.070	48.400	46.900	47.930	47.586	1,430,383
2021-11-23	47.450	49.180	46.710	47.080	46.742	1,996,879
2021-11-22	44.900	47.440	43.200	47.350	47.010	2,364,573
2021-11-19	44.800	46.220	44.120	44.760	44.438	1,245,250
2021-11-18	45.130	45.700	43.500	44.310	43.992	1,415,604
2021-11-17	43.740	45.090	43.550	45.090	44.766	1,095,318
2021-11-16	45.580	45.590	43.500	43.740	43.426	1,705,592
2021-11-15	46.600	46.600	44.750	45.110	44.786	2,227,925
2021-11-12	45.500	46.340	45.310	45.910	45.580	1,505,870
2021-11-11	46.940	46.970	45.790	45.850	45.521	1,505,445
2021-11-10	46.360	47.170	45.880	46.450	46.116	1,535,815

← NewerPage 20 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.