Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	59.090	60.530	58.500	60.530	60.530	2,156,990
2025-07-23	61.130	61.490	59.240	59.450	59.450	1,736,200
2025-07-22	58.800	61.050	58.300	60.950	60.950	2,977,800
2025-07-21	57.800	59.800	57.800	59.400	59.400	1,957,700
2025-07-18	58.980	59.780	57.510	59.220	59.220	2,191,843
2025-07-17	58.560	59.320	57.740	58.970	58.970	1,890,690
2025-07-16	57.380	58.580	56.710	58.450	58.450	1,697,690
2025-07-15	57.140	60.000	56.820	57.720	57.720	2,339,490
2025-07-14	58.120	59.850	57.500	57.500	57.500	2,300,400
2025-07-11	57.430	58.480	57.060	58.120	58.120	1,909,600
2025-07-10	56.880	58.420	56.400	57.250	57.250	1,706,300
2025-07-09	57.600	59.000	56.610	57.010	57.010	2,360,700
2025-07-08	56.960	57.980	56.060	56.970	56.970	3,800,700
2025-07-07	52.530	57.160	51.020	57.160	57.160	4,719,531
2025-07-04	53.000	53.920	51.910	51.960	51.960	1,153,100
2025-07-03	52.490	54.170	52.490	53.330	53.330	1,074,000
2025-07-02	52.550	54.490	52.250	52.510	52.510	1,629,200
2025-07-01	52.090	53.540	51.200	53.540	53.540	1,945,233
2025-06-30	50.750	52.960	49.810	52.130	52.130	2,413,843
2025-06-27	51.360	52.490	50.150	50.200	50.200	1,809,700
2025-06-26	52.500	53.190	51.300	51.800	51.800	2,373,109
2025-06-25	50.510	53.990	49.900	52.890	52.890	4,107,263
2025-06-24	49.850	54.540	49.850	50.540	50.540	5,008,245
2025-06-23	50.190	50.190	47.000	49.580	49.580	5,010,241
2025-06-20	52.830	53.380	48.050	49.990	49.990	8,012,390
2025-06-19	57.930	60.580	53.010	53.390	53.390	4,958,818
2025-06-18	60.010	60.120	57.770	58.060	58.060	2,173,900
2025-06-17	59.800	62.000	59.110	59.590	59.590	2,726,202
2025-06-16	60.020	61.340	57.860	59.100	59.100	2,212,028
2025-06-13	61.000	61.970	58.730	60.170	60.170	3,096,000
2025-06-12	56.380	61.760	56.150	59.300	59.300	3,870,700
2025-06-11	54.790	56.550	54.790	56.150	56.150	1,566,267
2025-06-10	55.240	56.130	53.800	55.300	55.300	1,705,600
2025-06-09	56.900	56.900	55.210	55.660	55.660	1,785,700
2025-06-06	54.000	56.350	52.500	55.740	55.740	3,650,981
2025-06-05	54.450	56.240	53.680	54.000	54.000	2,475,050
2025-06-04	53.300	55.630	52.750	54.400	54.400	2,992,900
2025-06-03	49.600	53.090	48.300	52.150	52.150	2,453,900
2025-05-30	49.200	49.390	48.450	48.850	48.850	685,400
2025-05-29	49.420	49.600	48.440	48.760	48.760	728,800
2025-05-28	49.560	49.890	48.510	48.680	48.680	896,990
2025-05-27	48.770	50.150	48.760	49.830	49.830	1,688,043
2025-05-26	48.500	49.420	47.540	48.800	48.800	964,500
2025-05-23	49.390	49.880	48.500	48.730	48.730	1,914,481
2025-05-22	48.000	51.000	48.000	50.490	50.490	2,671,749
2025-05-21	49.950	50.180	47.880	48.650	48.650	1,892,690
2025-05-20	50.060	50.690	47.500	49.860	49.860	2,582,604
2025-05-19	51.310	51.500	49.780	50.060	50.060	1,164,400
2025-05-16	50.600	51.890	50.360	51.300	51.300	999,800
2025-05-15	52.000	52.300	50.970	51.050	51.050	961,200
2025-05-14	52.440	52.600	51.450	51.990	51.990	941,576
2025-05-13	53.080	53.900	51.880	52.440	52.440	1,115,734
2025-05-12	53.440	53.980	52.520	52.880	52.880	1,147,822
2025-05-09	53.910	54.250	53.020	53.190	53.190	1,009,943
2025-05-08	56.100	56.310	53.200	54.250	54.250	2,207,798
2025-05-07	53.510	56.860	53.500	56.330	56.330	3,479,998
2025-05-06	56.650	57.880	52.670	52.710	52.710	5,196,100
2025-04-30	60.600	62.000	57.880	58.520	58.520	4,177,462
2025-04-29	58.610	62.000	57.000	60.300	60.300	5,598,635
2025-04-28	54.850	56.500	52.700	56.370	56.370	1,708,100

← NewerPage 6 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.