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
2023-07-28	14.300	14.460	14.150	14.390	14.390	1,257,420
2023-07-27	14.620	14.620	14.250	14.300	14.300	1,427,500
2023-07-26	14.630	14.690	14.510	14.570	14.570	1,143,952
2023-07-25	14.330	14.620	14.300	14.590	14.590	1,846,873
2023-07-24	14.200	14.320	13.970	14.290	14.290	1,367,900
2023-07-21	14.250	14.300	14.070	14.170	14.170	1,102,500
2023-07-20	14.680	14.680	14.220	14.250	14.250	1,511,000
2023-07-19	14.570	14.720	14.500	14.650	14.650	1,723,800
2023-07-18	14.400	14.590	14.300	14.530	14.530	1,499,112
2023-07-17	14.360	14.570	14.170	14.460	14.460	848,300
2023-07-14	14.370	14.510	14.220	14.370	14.370	1,883,004
2023-07-13	14.220	14.420	14.170	14.400	14.400	1,483,500
2023-07-12	14.490	14.490	14.130	14.170	14.170	1,900,160
2023-07-11	14.560	14.650	14.430	14.480	14.480	2,804,996
2023-07-10	14.930	14.990	14.430	14.500	14.500	2,894,980
2023-07-07	14.620	15.260	14.620	14.930	14.930	6,610,056
2023-07-06	14.530	14.820	14.450	14.730	14.730	3,414,376
2023-07-05	14.550	14.700	14.480	14.520	14.520	1,813,608
2023-07-04	14.510	14.670	14.400	14.540	14.540	1,910,922
2023-07-03	14.440	14.630	14.350	14.510	14.510	2,239,300
2023-06-30	14.490	14.550	14.360	14.420	14.420	1,896,868
2023-06-29	14.130	14.550	14.010	14.390	14.390	2,448,868
2023-06-28	14.230	14.250	13.880	14.120	14.120	2,166,200
2023-06-27	14.000	14.460	13.960	14.230	14.230	2,462,280
2023-06-26	14.460	14.460	13.850	13.970	13.970	1,888,200
2023-06-21	14.550	14.580	14.150	14.350	14.350	2,378,720
2023-06-20	14.750	14.870	14.340	14.490	14.490	4,142,459
2023-06-19	14.450	14.800	14.270	14.640	14.640	3,856,378
2023-06-16	14.350	14.530	14.020	14.380	14.380	4,430,480
2023-06-15	14.800	15.070	14.390	14.810	14.310	5,337,940
2023-06-14	14.470	15.090	14.290	15.080	14.571	6,044,619
2023-06-13	14.590	14.590	14.370	14.430	13.943	1,679,300
2023-06-12	14.350	14.610	14.210	14.580	14.088	2,209,312
2023-06-09	14.290	14.380	14.150	14.330	13.846	1,041,900
2023-06-08	14.350	14.350	14.060	14.230	13.750	1,082,656
2023-06-07	13.960	14.300	13.960	14.280	13.798	1,041,660
2023-06-06	14.370	14.370	13.980	14.050	13.576	1,109,560
2023-06-05	14.140	14.330	13.970	14.330	13.846	1,376,016
2023-06-02	13.930	14.120	13.860	14.100	13.624	987,516
2023-06-01	13.800	13.950	13.700	13.840	13.373	913,980
2023-05-31	13.930	13.970	13.740	13.800	13.334	931,940
2023-05-30	13.940	13.970	13.800	13.940	13.469	882,100
2023-05-29	14.000	14.150	13.840	13.900	13.431	1,395,300
2023-05-26	14.070	14.150	13.820	13.980	13.508	1,623,312
2023-05-25	14.140	14.210	13.800	14.060	13.585	1,692,884
2023-05-24	14.200	14.340	14.020	14.210	13.730	800,484
2023-05-23	14.400	14.460	14.160	14.160	13.682	1,003,732
2023-05-22	14.410	14.410	14.270	14.330	13.846	955,988
2023-05-19	14.340	14.400	14.250	14.340	13.856	1,074,272
2023-05-18	14.210	14.350	14.160	14.340	13.856	905,812
2023-05-17	14.120	14.270	14.090	14.250	13.769	789,440
2023-05-16	14.170	14.200	14.030	14.140	13.663	846,120
2023-05-15	13.930	14.250	13.780	14.170	13.692	1,762,240
2023-05-12	13.850	13.980	13.800	13.870	13.402	700,808
2023-05-11	13.920	13.980	13.830	13.880	13.411	883,320
2023-05-10	13.790	13.980	13.700	13.870	13.402	756,876
2023-05-09	14.030	14.070	13.800	13.810	13.344	869,280
2023-05-08	13.910	14.110	13.800	14.030	13.556	1,291,420
2023-05-05	13.920	13.990	13.770	13.900	13.431	840,600
2023-05-04	13.850	13.990	13.700	13.920	13.450	982,200

← NewerPage 14 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.