Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	56.270	56.980	54.900	55.200	55.200	1,384,100
2025-04-24	56.020	57.280	55.230	56.500	56.500	1,615,700
2025-04-23	53.300	58.580	53.300	56.500	56.500	2,809,300
2025-04-22	52.990	54.490	50.000	53.300	53.300	2,977,022
2025-04-21	53.440	54.650	52.300	53.620	53.620	1,492,522
2025-04-18	54.790	54.800	53.000	53.700	53.700	1,264,641
2025-04-17	56.600	57.300	54.500	55.470	55.470	1,257,000
2025-04-16	57.330	58.500	55.930	56.600	56.600	1,113,641
2025-04-15	57.990	58.300	56.110	57.360	57.360	976,500
2025-04-14	60.000	60.000	56.000	57.180	57.180	2,639,300
2025-04-11	51.500	57.190	51.500	57.190	57.190	3,248,319
2025-04-10	52.000	53.300	51.300	51.990	51.990	1,414,500
2025-04-09	50.990	51.980	47.000	51.850	51.850	2,152,700
2025-04-08	51.000	53.480	48.000	52.000	52.000	2,381,982
2025-04-07	53.020	55.550	52.990	52.990	52.990	1,459,274
2025-04-03	58.880	60.100	58.200	58.880	58.880	891,200
2025-04-02	60.720	62.500	59.800	60.040	60.040	827,490
2025-04-01	61.680	62.250	60.510	61.220	61.220	1,060,733
2025-03-31	59.940	61.700	58.800	61.680	61.680	1,171,860
2025-03-28	61.000	61.490	58.040	60.000	60.000	1,025,200
2025-03-27	59.480	60.600	58.820	60.000	60.000	748,600
2025-03-26	59.700	61.510	59.430	60.080	60.080	1,102,260
2025-03-25	58.400	60.000	57.700	59.400	59.400	981,600
2025-03-24	60.300	61.000	57.380	58.950	58.950	1,367,722
2025-03-21	62.090	62.090	58.880	60.090	60.090	1,527,060
2025-03-20	63.400	64.080	60.750	62.400	62.400	2,018,919
2025-03-19	61.610	64.850	61.210	63.560	63.560	2,008,032
2025-03-18	61.000	62.260	60.000	61.900	61.900	1,852,463
2025-03-17	60.280	60.800	58.580	60.690	60.690	1,857,553
2025-03-14	63.670	63.670	59.800	60.000	60.000	3,537,681
2025-03-13	62.820	65.540	62.040	64.000	64.000	3,851,609
2025-03-12	57.160	62.820	57.160	62.820	62.820	3,220,261
2025-03-11	57.500	59.830	56.100	57.110	57.110	2,233,883
2025-03-10	61.010	62.380	57.580	58.370	58.370	3,700,201
2025-03-07	57.500	62.260	55.560	61.700	61.700	7,212,903
2025-03-06	51.450	56.600	51.200	56.600	56.600	3,617,202
2025-03-05	50.550	51.590	49.400	51.450	51.450	1,563,600
2025-03-04	50.200	52.000	50.200	50.810	50.810	1,595,143
2025-03-03	51.340	52.340	50.100	50.440	50.440	2,055,673
2025-02-28	48.860	52.880	48.860	50.820	50.820	3,214,600
2025-02-27	49.200	49.970	48.200	48.850	48.850	1,053,800
2025-02-26	50.470	51.260	48.510	48.840	48.840	2,687,100
2025-02-25	46.970	50.290	46.780	49.480	49.480	2,850,502
2025-02-24	44.310	47.300	44.310	47.000	47.000	2,319,100
2025-02-21	45.530	45.530	43.000	44.330	44.330	2,403,600
2025-02-20	45.360	46.280	44.850	45.640	45.640	1,148,476
2025-02-19	44.800	47.390	44.780	45.500	45.500	1,748,165
2025-02-18	45.590	46.300	44.750	45.170	45.170	1,258,200
2025-02-17	43.910	45.840	42.290	45.540	45.540	2,429,804
2025-02-14	49.160	49.800	44.220	44.380	44.380	4,382,351
2025-02-13	49.720	50.670	49.130	49.130	49.130	1,183,332
2025-02-12	49.490	50.420	49.350	50.160	50.160	965,132
2025-02-11	50.450	50.900	49.310	49.830	49.830	1,264,900
2025-02-10	49.490	51.360	48.660	50.480	50.480	2,398,425
2025-02-07	49.800	50.320	48.560	49.490	49.490	1,329,700
2025-02-06	50.270	51.520	49.860	50.110	50.110	1,024,178
2025-02-05	49.650	52.000	48.600	50.790	50.790	991,893
2025-01-27	48.820	50.180	48.820	49.650	49.650	875,122
2025-01-24	47.990	49.880	47.050	49.520	49.520	997,400
2025-01-23	48.230	49.390	47.210	47.880	47.880	1,298,086

← NewerPage 7 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.