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
2024-01-23	13.750	14.090	13.630	13.990	13.990	4,170,244
2024-01-22	14.970	15.080	13.580	13.760	13.760	6,493,544
2024-01-19	15.260	15.500	15.000	15.030	15.030	3,108,800
2024-01-18	15.600	15.670	14.890	15.250	15.250	6,285,112
2024-01-17	16.180	16.200	15.500	15.600	15.600	4,958,140
2024-01-16	16.840	16.940	15.900	16.200	16.200	7,201,300
2024-01-15	16.650	17.140	16.370	16.770	16.770	5,676,868
2024-01-12	16.560	17.050	16.560	16.690	16.690	4,986,540
2024-01-11	16.250	16.700	16.090	16.670	16.670	5,140,800
2024-01-10	16.890	16.970	16.290	16.350	16.350	6,629,384
2024-01-09	16.200	17.700	16.190	16.890	16.890	11,164,940
2024-01-08	16.600	16.700	16.170	16.200	16.200	4,994,260
2024-01-05	17.290	17.400	16.450	16.580	16.580	9,427,000
2024-01-04	17.800	17.840	17.000	17.380	17.380	9,718,952
2024-01-03	17.810	18.560	17.670	17.900	17.900	10,624,804
2024-01-02	18.120	18.370	17.950	17.990	17.990	11,727,884
2023-12-29	17.610	19.180	17.480	18.470	18.470	20,119,508
2023-12-28	17.620	18.200	17.300	17.820	17.820	13,603,012
2023-12-27	17.380	18.380	16.900	17.950	17.950	16,340,298
2023-12-26	17.180	18.510	17.000	17.660	17.660	21,546,448
2023-12-25	17.100	17.450	16.800	17.380	17.380	11,500,624
2023-12-22	17.100	17.570	16.660	17.160	17.160	15,499,262
2023-12-21	16.400	17.660	16.350	17.470	17.470	21,161,288
2023-12-20	16.550	17.350	16.230	16.870	16.870	18,576,344
2023-12-19	16.600	16.680	16.100	16.540	16.540	13,561,400
2023-12-18	16.800	17.250	16.560	16.640	16.640	18,492,721
2023-12-15	15.740	17.220	15.410	17.220	17.220	20,345,648
2023-12-14	15.610	15.900	15.610	15.650	15.650	3,627,260
2023-12-13	15.500	15.610	15.390	15.460	15.460	2,257,000
2023-12-12	15.560	15.560	15.430	15.510	15.510	1,762,680
2023-12-11	15.270	15.580	15.220	15.500	15.500	2,437,836
2023-12-08	15.630	15.800	15.360	15.370	15.370	2,886,600
2023-12-07	15.710	15.820	15.530	15.650	15.650	2,391,640
2023-12-06	15.650	15.930	15.630	15.770	15.770	2,111,300
2023-12-05	16.190	16.190	15.730	15.730	15.730	2,899,180
2023-12-04	16.080	16.300	16.080	16.200	16.200	3,090,380
2023-12-01	16.000	16.120	15.920	16.070	16.070	2,271,640
2023-11-30	16.220	16.250	15.730	15.980	15.980	3,781,160
2023-11-29	16.250	16.390	16.060	16.190	16.190	3,823,060
2023-11-28	16.140	16.300	16.050	16.230	16.230	2,783,400
2023-11-27	16.100	16.280	15.920	16.210	16.210	3,792,000
2023-11-24	16.460	16.460	15.950	16.050	16.050	6,365,440
2023-11-23	16.400	16.520	16.250	16.480	16.480	4,969,100
2023-11-22	16.730	16.910	16.440	16.450	16.450	6,132,664
2023-11-21	17.070	17.170	16.780	16.840	16.840	8,135,180
2023-11-20	16.770	17.160	16.720	17.130	17.130	9,486,578
2023-11-17	16.730	16.920	16.620	16.770	16.770	7,400,368
2023-11-16	16.780	17.170	16.720	16.910	16.910	10,374,039
2023-11-15	17.370	17.480	16.810	16.890	16.890	12,917,117
2023-11-14	17.250	17.620	17.100	17.350	17.350	15,790,771
2023-11-13	16.960	18.740	16.840	17.760	17.760	27,490,963
2023-11-10	16.280	17.570	16.130	17.300	17.300	21,256,380
2023-11-09	16.600	16.790	16.200	16.450	16.450	6,990,400
2023-11-08	16.390	16.680	16.280	16.450	16.450	6,821,900
2023-11-07	16.200	16.440	16.090	16.370	16.370	7,022,781
2023-11-06	15.870	16.220	15.870	16.200	16.200	6,081,480
2023-11-03	15.950	16.100	15.790	15.830	15.830	5,856,600
2023-11-02	16.080	16.280	15.780	15.870	15.870	8,260,504
2023-11-01	15.750	16.360	15.750	16.030	16.030	9,934,132
2023-10-31	15.710	16.470	15.550	15.940	15.940	10,745,886

← NewerPage 12 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.