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
2023-10-30	15.300	15.890	15.260	15.850	15.850	7,862,346
2023-10-27	15.140	15.760	14.980	15.570	15.570	8,447,580
2023-10-26	15.180	15.330	14.900	15.140	15.140	3,812,680
2023-10-25	15.480	15.500	15.280	15.310	15.310	4,248,016
2023-10-24	14.800	15.410	14.770	15.310	15.310	6,504,222
2023-10-23	15.110	15.340	14.600	14.750	14.750	5,809,920
2023-10-20	15.570	15.650	15.170	15.230	15.230	5,346,936
2023-10-19	15.480	16.000	15.450	15.580	15.580	7,323,385
2023-10-18	16.060	16.280	15.570	15.570	15.570	7,739,255
2023-10-17	16.030	16.190	15.850	16.070	16.070	5,972,202
2023-10-16	16.300	16.350	15.970	16.080	16.080	8,399,164
2023-10-13	16.580	16.820	16.350	16.410	16.410	9,574,323
2023-10-12	17.640	17.640	16.520	16.790	16.790	14,172,201
2023-10-11	16.980	17.600	16.780	17.600	17.600	17,579,898
2023-10-10	16.720	17.370	16.640	16.910	16.910	11,445,796
2023-10-09	16.860	16.990	16.600	16.740	16.740	8,930,790
2023-09-28	16.610	16.980	16.280	16.800	16.800	11,287,340
2023-09-27	17.000	17.150	16.470	16.470	16.470	14,793,352
2023-09-26	17.220	17.820	16.560	17.170	17.170	20,561,208
2023-09-25	17.090	18.320	17.000	17.650	17.650	21,998,008
2023-09-22	17.570	17.580	16.410	17.170	17.170	18,697,839
2023-09-21	17.580	18.280	17.430	17.600	17.600	17,527,519
2023-09-20	17.100	18.480	17.000	18.050	18.050	27,594,351
2023-09-19	18.580	18.930	17.780	17.780	17.780	30,121,092
2023-09-18	21.010	21.500	19.760	19.760	19.760	34,408,077
2023-09-15	18.600	21.960	18.570	21.960	21.960	43,483,139
2023-09-14	21.200	21.970	19.120	19.960	19.960	49,506,617
2023-09-13	18.800	19.970	18.680	19.970	19.970	11,755,208
2023-09-12	16.210	18.150	15.880	18.150	18.150	14,904,642
2023-09-11	17.000	17.190	16.120	16.500	16.500	19,242,972
2023-09-08	17.010	18.670	17.010	17.910	17.910	24,114,873
2023-09-07	17.110	18.880	16.850	17.290	17.290	24,480,335
2023-09-06	15.780	17.300	15.310	17.300	17.300	11,597,803
2023-09-05	15.160	15.730	15.110	15.730	15.730	6,406,476
2023-09-04	15.370	15.460	15.270	15.270	15.270	2,458,740
2023-09-01	15.210	15.500	15.040	15.400	15.400	2,697,380
2023-08-31	15.300	15.400	15.130	15.180	15.180	1,666,800
2023-08-30	15.170	15.550	15.010	15.300	15.300	3,708,368
2023-08-29	14.320	15.220	14.280	15.170	15.170	5,714,412
2023-08-28	14.760	14.860	14.280	14.410	14.410	4,328,640
2023-08-25	14.680	14.760	14.380	14.410	14.410	3,414,296
2023-08-24	14.940	15.080	14.500	14.680	14.680	3,560,820
2023-08-23	15.500	15.580	14.900	14.960	14.960	4,715,360
2023-08-22	15.280	15.600	15.090	15.590	15.590	6,215,422
2023-08-21	14.810	15.800	14.800	15.420	15.420	6,780,194
2023-08-18	15.200	15.200	14.890	14.900	14.900	2,916,460
2023-08-17	14.810	15.200	14.470	15.190	15.190	4,170,044
2023-08-16	14.930	15.000	14.820	14.820	14.820	2,752,292
2023-08-15	14.900	15.040	14.760	14.930	14.930	3,216,711
2023-08-14	14.110	14.940	14.110	14.920	14.920	4,907,708
2023-08-11	14.580	14.670	14.200	14.250	14.250	2,173,092
2023-08-10	14.210	14.810	14.150	14.600	14.600	3,052,472
2023-08-09	14.370	14.460	14.210	14.210	14.210	1,599,840
2023-08-08	14.470	14.590	14.300	14.450	14.450	1,760,356
2023-08-07	14.710	14.810	14.370	14.410	14.410	2,969,260
2023-08-04	14.910	15.080	14.650	14.690	14.690	3,321,300
2023-08-03	15.180	15.200	14.750	14.910	14.910	4,334,288
2023-08-02	14.750	15.650	14.660	15.250	15.250	8,817,948
2023-08-01	14.650	14.670	14.440	14.650	14.650	1,871,016
2023-07-31	14.490	14.600	14.350	14.580	14.580	1,511,240

← NewerPage 13 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.