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
2024-04-25	13.320	13.560	13.220	13.390	13.390	3,565,064
2024-04-24	13.010	13.420	13.000	13.390	13.390	3,901,492
2024-04-23	12.710	13.090	12.710	13.060	13.060	3,454,900
2024-04-22	12.890	13.050	12.470	12.760	12.760	4,201,163
2024-04-19	12.990	13.570	12.700	13.150	13.150	6,045,596
2024-04-18	13.000	13.490	12.830	13.060	13.060	8,093,844
2024-04-17	12.080	12.830	12.000	12.830	12.830	4,087,076
2024-04-16	12.740	12.880	11.660	11.660	11.660	6,784,016
2024-04-15	13.800	13.880	12.500	12.880	12.880	7,566,760
2024-04-12	13.830	14.160	13.640	13.710	13.710	5,209,468
2024-04-11	13.720	14.380	13.720	14.020	14.020	5,405,900
2024-04-10	15.100	15.100	13.820	14.060	14.060	10,106,648
2024-04-09	15.550	15.650	15.050	15.350	15.350	7,182,500
2024-04-08	16.360	16.360	15.230	15.400	15.400	10,622,664
2024-04-03	16.410	16.890	16.160	16.430	16.430	11,716,880
2024-04-02	15.950	16.830	15.650	16.720	16.720	18,493,672
2024-04-01	15.880	16.640	15.880	16.030	16.030	15,713,820
2024-03-29	16.780	17.650	16.080	16.080	16.080	21,171,860
2024-03-28	14.950	16.230	14.910	16.230	16.230	12,842,624
2024-03-27	15.710	15.780	14.740	14.750	14.750	15,432,364
2024-03-26	16.000	17.550	15.310	16.340	16.340	27,920,752
2024-03-25	14.100	16.040	14.100	16.040	16.040	14,880,712
2024-03-22	14.900	15.190	14.550	14.580	14.580	8,492,600
2024-03-21	14.430	15.250	14.400	14.930	14.930	9,819,028
2024-03-20	14.140	14.660	14.140	14.530	14.530	7,841,080
2024-03-19	14.330	14.380	14.130	14.190	14.190	6,091,860
2024-03-18	14.110	14.300	13.970	14.280	14.280	6,500,340
2024-03-15	13.750	14.070	13.600	14.070	14.070	3,794,800
2024-03-14	14.060	14.100	13.560	13.770	13.770	4,809,300
2024-03-13	14.190	14.300	13.960	14.100	14.100	5,437,700
2024-03-12	13.870	14.310	13.870	14.210	14.210	6,632,145
2024-03-11	13.820	13.990	13.710	13.940	13.940	4,906,032
2024-03-08	13.760	14.130	13.700	13.980	13.980	5,365,580
2024-03-07	14.200	14.490	13.860	13.990	13.990	8,427,516
2024-03-06	13.950	14.240	13.830	14.080	14.080	9,622,636
2024-03-05	14.390	14.870	13.910	14.500	14.500	14,790,516
2024-03-04	15.700	15.700	14.130	14.430	14.430	19,301,868
2024-03-01	14.810	14.810	14.800	14.810	14.810	4,723,260
2024-02-29	12.220	13.460	12.040	13.460	13.460	5,936,808
2024-02-28	13.740	13.780	12.240	12.240	12.240	11,237,656
2024-02-27	13.060	13.670	13.050	13.600	13.600	7,338,840
2024-02-26	13.150	13.420	12.940	13.200	13.200	8,210,740
2024-02-23	13.170	13.950	12.570	13.230	13.230	11,354,041
2024-02-22	11.500	12.780	11.500	12.780	12.780	6,586,900
2024-02-21	11.360	11.980	11.250	11.620	11.620	4,381,376
2024-02-20	11.230	11.530	11.130	11.450	11.450	4,050,385
2024-02-19	10.830	11.300	10.750	11.230	11.230	5,438,268
2024-02-08	9.700	10.660	9.700	10.660	10.660	6,606,224
2024-02-07	10.550	10.550	9.560	9.690	9.690	6,427,040
2024-02-06	10.280	11.030	9.730	10.450	10.450	6,515,160
2024-02-05	11.970	11.970	10.810	10.810	10.810	3,990,476
2024-02-02	12.630	12.790	11.570	12.010	12.010	3,507,648
2024-02-01	12.980	13.060	12.200	12.460	12.460	3,265,100
2024-01-31	13.660	13.990	12.900	12.980	12.980	4,352,685
2024-01-30	14.250	14.360	13.900	13.900	13.900	2,808,600
2024-01-29	14.500	15.240	14.230	14.370	14.370	4,559,300
2024-01-26	14.560	14.790	14.430	14.520	14.520	3,041,500
2024-01-25	13.940	14.640	13.870	14.580	14.580	4,632,880
2024-01-24	14.100	14.200	13.440	14.000	14.000	4,741,580
2024-01-23	13.750	14.090	13.630	13.990	13.990	4,170,244

← NewerPage 11 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.