Zhejiang Jinghua Laser Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.990	13.470	12.750	12.800	12.800	18,580,074
2024-07-23	15.000	15.000	14.170	14.170	14.170	22,521,737
2024-07-22	15.740	15.740	15.740	15.740	15.740	2,709,696
2024-07-19	14.310	14.310	14.310	14.310	14.310	3,935,676
2024-07-18	13.010	13.010	13.010	13.010	13.010	3,576,060
2024-07-17	11.940	12.390	11.720	11.830	11.830	2,498,280
2024-07-16	12.100	12.100	11.740	11.970	11.970	2,771,280
2024-07-15	12.140	12.780	11.990	12.230	12.230	3,745,280
2024-07-12	12.280	12.310	12.110	12.140	12.140	1,409,180
2024-07-11	12.040	12.270	12.030	12.260	12.260	1,989,276
2024-07-10	12.060	12.060	11.840	11.880	11.880	1,304,500
2024-07-09	11.680	12.000	11.530	11.950	11.950	1,961,978
2024-07-08	12.100	12.110	11.680	11.680	11.680	1,680,700
2024-07-05	11.980	11.980	11.980	11.980	11.980	0
2024-07-04	12.330	12.430	11.960	11.980	11.980	2,076,500
2024-07-03	12.580	12.600	12.330	12.390	12.390	1,273,140
2024-07-02	12.610	12.690	12.500	12.590	12.590	1,808,600
2024-07-01	12.430	12.600	12.320	12.580	12.580	2,197,400
2024-06-28	12.140	13.080	12.110	12.510	12.510	4,225,810
2024-06-27	12.390	12.490	12.100	12.150	12.150	1,770,300
2024-06-26	12.040	12.440	11.810	12.440	12.440	2,849,176
2024-06-25	12.040	12.140	11.870	11.970	11.970	2,052,500
2024-06-24	12.510	12.510	11.870	11.960	11.960	2,651,100
2024-06-21	12.720	12.810	12.530	12.550	12.550	2,084,800
2024-06-20	13.270	13.270	12.720	12.800	12.800	3,691,600
2024-06-19	13.250	13.440	13.050	13.260	13.260	3,477,476
2024-06-18	12.980	13.200	12.920	13.190	13.190	2,900,376
2024-06-17	13.060	13.180	12.920	13.070	13.070	2,297,900
2024-06-14	13.080	13.170	12.950	13.110	13.110	2,679,860
2024-06-13	13.150	13.450	13.080	13.120	13.120	3,504,200
2024-06-12	13.000	13.300	12.980	13.170	13.170	4,240,500
2024-06-11	12.650	13.310	12.400	13.140	13.140	5,242,180
2024-06-07	12.350	13.190	12.210	12.650	12.650	4,419,400
2024-06-06	12.640	13.100	12.330	12.540	12.540	4,457,740
2024-06-05	13.120	13.120	12.760	12.760	12.760	2,883,000
2024-06-04	13.410	13.450	12.720	13.040	13.040	4,699,000
2024-06-03	13.680	13.880	13.360	13.510	13.510	3,924,760
2024-05-31	13.830	14.060	13.750	13.760	13.760	4,215,600
2024-05-30	14.030	14.140	13.700	13.870	13.870	4,966,700
2024-05-29	14.060	14.380	14.010	14.060	14.060	5,543,300
2024-05-28	14.160	14.520	14.000	14.070	14.070	10,743,774
2024-05-27	13.410	14.690	13.170	14.450	14.450	12,040,150
2024-05-24	13.590	13.740	13.340	13.350	13.350	1,978,186
2024-05-23	13.940	13.960	13.500	13.590	13.590	2,275,060
2024-05-22	14.060	14.120	13.870	13.920	13.920	2,166,210
2024-05-21	14.190	14.190	13.900	14.000	14.000	2,570,300
2024-05-20	14.300	14.390	14.030	14.200	14.200	3,177,624
2024-05-17	13.830	14.240	13.780	14.240	14.240	2,761,920
2024-05-16	13.820	14.040	13.750	13.870	13.870	2,088,100
2024-05-15	13.740	13.950	13.580	13.750	13.750	1,852,940
2024-05-14	13.540	13.870	13.540	13.690	13.690	2,599,654
2024-05-13	13.750	13.830	13.340	13.520	13.520	3,261,000
2024-05-10	14.410	14.410	13.890	13.930	13.930	3,319,900
2024-05-09	14.280	14.480	14.260	14.340	14.340	2,718,240
2024-05-08	14.470	14.590	14.210	14.280	14.280	2,795,264
2024-05-07	14.400	14.640	14.310	14.440	14.440	2,996,280
2024-05-06	14.200	14.550	14.120	14.500	14.500	4,026,692
2024-04-30	14.250	14.350	13.870	14.090	14.090	4,019,756
2024-04-29	13.600	14.260	13.450	14.250	14.250	5,029,956
2024-04-26	13.390	13.680	13.220	13.660	13.660	4,253,168

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.5000 CNY
2022-10-25	0.2500 CNY
2022-06-17	0.2500 CNY
2021-06-18	0.2500 CNY
2020-06-18	0.4200 CNY
2019-06-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.