Zhejiang Jiaao Enprotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 32.880 | 33.180 | 31.580 | 31.830 | 31.830 | 1,696,979 |
| 2024-10-28 | 33.360 | 34.100 | 32.740 | 32.880 | 32.880 | 1,022,920 |
| 2024-10-25 | 32.890 | 33.850 | 32.740 | 33.500 | 33.500 | 906,900 |
| 2024-10-24 | 33.300 | 33.300 | 32.460 | 32.740 | 32.740 | 914,300 |
| 2024-10-23 | 34.220 | 35.120 | 32.800 | 33.300 | 33.300 | 1,755,090 |
| 2024-10-22 | 34.010 | 35.120 | 34.010 | 34.800 | 34.800 | 1,123,104 |
| 2024-10-21 | 35.900 | 36.600 | 34.140 | 34.600 | 34.600 | 2,158,422 |
| 2024-10-18 | 35.500 | 36.180 | 34.660 | 36.000 | 36.000 | 1,827,372 |
| 2024-10-17 | 34.980 | 35.720 | 34.240 | 35.300 | 35.300 | 1,182,976 |
| 2024-10-16 | 34.770 | 35.060 | 34.100 | 34.890 | 34.890 | 943,656 |
| 2024-10-15 | 35.080 | 36.300 | 34.500 | 34.810 | 34.810 | 1,534,302 |
| 2024-10-14 | 32.600 | 35.500 | 32.600 | 35.420 | 35.420 | 2,532,882 |
| 2024-10-11 | 32.020 | 32.810 | 31.450 | 32.300 | 32.300 | 1,583,871 |
| 2024-10-10 | 30.680 | 32.480 | 30.680 | 31.950 | 31.950 | 1,160,100 |
| 2024-10-09 | 32.800 | 33.490 | 30.820 | 30.820 | 30.820 | 2,186,425 |
| 2024-10-08 | 34.000 | 34.000 | 31.300 | 33.660 | 33.660 | 2,652,336 |
| 2024-09-30 | 28.790 | 31.100 | 28.790 | 30.920 | 30.920 | 2,449,938 |
| 2024-09-27 | 28.000 | 28.600 | 28.000 | 28.580 | 28.580 | 676,190 |
| 2024-09-26 | 28.100 | 28.350 | 27.530 | 28.040 | 28.040 | 1,213,279 |
| 2024-09-25 | 28.000 | 28.780 | 27.990 | 28.050 | 28.050 | 1,340,500 |
| 2024-09-24 | 27.960 | 28.030 | 27.050 | 28.000 | 28.000 | 1,795,502 |
| 2024-09-23 | 25.920 | 27.860 | 25.700 | 27.500 | 27.500 | 1,746,500 |
| 2024-09-20 | 26.190 | 26.220 | 25.570 | 25.780 | 25.780 | 891,900 |
| 2024-09-19 | 24.730 | 26.470 | 24.700 | 26.190 | 26.190 | 1,322,889 |
| 2024-09-18 | 24.290 | 25.080 | 24.040 | 24.980 | 24.980 | 806,465 |
| 2024-09-13 | 24.930 | 25.550 | 24.320 | 24.470 | 24.470 | 909,700 |
| 2024-09-12 | 24.810 | 25.180 | 24.410 | 24.990 | 24.990 | 964,300 |
| 2024-09-11 | 25.150 | 25.580 | 24.600 | 24.990 | 24.990 | 1,495,500 |
| 2024-09-10 | 23.740 | 26.270 | 23.700 | 25.150 | 25.150 | 3,078,350 |
| 2024-09-09 | 23.300 | 23.990 | 22.800 | 23.880 | 23.880 | 1,487,900 |
| 2024-09-06 | 22.720 | 23.400 | 22.720 | 23.300 | 23.300 | 765,537 |
| 2024-09-05 | 23.100 | 23.300 | 22.760 | 22.820 | 22.820 | 423,380 |
| 2024-09-04 | 22.590 | 23.430 | 22.590 | 23.100 | 23.100 | 764,500 |
| 2024-09-03 | 22.500 | 22.870 | 22.420 | 22.720 | 22.720 | 439,847 |
| 2024-09-02 | 22.550 | 22.800 | 22.420 | 22.620 | 22.620 | 467,300 |
| 2024-08-30 | 22.040 | 22.810 | 21.940 | 22.660 | 22.660 | 773,745 |
| 2024-08-29 | 22.130 | 22.270 | 21.850 | 22.050 | 22.050 | 409,600 |
| 2024-08-28 | 22.050 | 22.400 | 22.000 | 22.130 | 22.130 | 457,200 |
| 2024-08-27 | 22.340 | 22.860 | 22.200 | 22.220 | 22.220 | 831,800 |
| 2024-08-26 | 22.210 | 22.600 | 21.520 | 22.340 | 22.340 | 1,154,600 |
| 2024-08-23 | 22.120 | 22.300 | 21.320 | 21.660 | 21.660 | 812,702 |
| 2024-08-22 | 22.520 | 22.890 | 22.080 | 22.100 | 22.100 | 391,700 |
| 2024-08-21 | 22.580 | 22.830 | 22.220 | 22.550 | 22.550 | 490,300 |
| 2024-08-20 | 23.080 | 23.080 | 22.240 | 22.350 | 22.350 | 1,080,000 |
| 2024-08-19 | 23.130 | 23.490 | 22.760 | 23.000 | 23.000 | 1,030,212 |
| 2024-08-16 | 23.030 | 23.490 | 22.750 | 23.250 | 23.250 | 1,493,600 |
| 2024-08-15 | 22.570 | 22.750 | 22.170 | 22.550 | 22.550 | 1,922,100 |
| 2024-08-14 | 21.700 | 23.550 | 21.660 | 22.570 | 22.570 | 2,591,780 |
| 2024-08-13 | 21.200 | 21.660 | 21.130 | 21.660 | 21.660 | 713,845 |
| 2024-08-12 | 21.100 | 21.390 | 20.830 | 21.310 | 21.310 | 810,500 |
| 2024-08-09 | 20.940 | 21.130 | 20.740 | 20.800 | 20.800 | 327,800 |
| 2024-08-08 | 20.500 | 21.070 | 20.490 | 20.940 | 20.940 | 545,000 |
| 2024-08-07 | 21.020 | 21.170 | 20.610 | 20.610 | 20.610 | 789,800 |
| 2024-08-06 | 20.550 | 21.550 | 20.510 | 21.200 | 21.200 | 1,425,180 |
| 2024-08-05 | 20.130 | 20.580 | 20.020 | 20.560 | 20.560 | 997,149 |
| 2024-08-02 | 20.050 | 20.500 | 19.940 | 20.130 | 20.130 | 494,922 |
| 2024-08-01 | 20.320 | 20.320 | 20.040 | 20.070 | 20.070 | 387,700 |
| 2024-07-31 | 19.990 | 20.200 | 19.710 | 20.150 | 20.150 | 554,700 |
| 2024-07-30 | 19.610 | 19.900 | 19.500 | 19.780 | 19.780 | 377,022 |
| 2024-07-29 | 20.050 | 20.190 | 19.500 | 19.590 | 19.590 | 735,600 |
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.