Zhejiang Jiaao Enprotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 44.410 | 46.300 | 43.970 | 46.200 | 45.868 | 2,312,717 |
| 2021-11-08 | 44.450 | 44.650 | 43.130 | 44.130 | 43.813 | 2,371,109 |
| 2021-11-05 | 41.630 | 44.920 | 41.300 | 43.900 | 43.585 | 3,713,034 |
| 2021-11-04 | 40.500 | 43.250 | 40.500 | 41.700 | 41.400 | 2,492,541 |
| 2021-11-03 | 39.460 | 41.440 | 39.460 | 40.630 | 40.338 | 2,005,723 |
| 2021-11-02 | 40.180 | 40.800 | 39.000 | 39.390 | 39.107 | 2,376,277 |
| 2021-11-01 | 41.430 | 41.670 | 39.800 | 40.390 | 40.100 | 3,166,200 |
| 2021-10-29 | 41.480 | 43.470 | 40.900 | 41.890 | 41.589 | 5,049,101 |
| 2021-10-28 | 46.050 | 46.140 | 41.430 | 41.430 | 41.132 | 4,221,108 |
| 2021-10-27 | 48.080 | 48.650 | 44.570 | 46.030 | 45.699 | 2,173,692 |
| 2021-10-26 | 49.000 | 49.390 | 46.890 | 48.080 | 47.734 | 2,018,070 |
| 2021-10-25 | 47.130 | 49.690 | 47.060 | 48.700 | 48.350 | 2,308,073 |
| 2021-10-22 | 47.930 | 48.850 | 46.700 | 47.420 | 47.079 | 1,392,965 |
| 2021-10-21 | 47.510 | 49.390 | 47.080 | 47.930 | 47.586 | 1,396,000 |
| 2021-10-20 | 47.500 | 48.590 | 46.010 | 48.030 | 47.685 | 2,058,832 |
| 2021-10-19 | 47.000 | 47.720 | 45.720 | 47.300 | 46.960 | 1,369,550 |
| 2021-10-18 | 45.280 | 47.500 | 44.770 | 46.720 | 46.384 | 2,148,422 |
| 2021-10-15 | 47.520 | 49.000 | 45.480 | 45.680 | 45.352 | 2,863,581 |
| 2021-10-14 | 47.010 | 50.990 | 46.770 | 48.790 | 48.439 | 3,626,120 |
← NewerPage 21 of 21 · 1,219 trading days
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.