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
2023-04-28	13.590	13.850	13.590	13.810	13.344	946,280
2023-04-27	13.350	13.750	13.350	13.560	13.102	1,040,880
2023-04-26	13.330	13.580	13.200	13.500	13.044	822,400
2023-04-25	13.530	13.700	13.110	13.330	12.880	1,088,400
2023-04-24	13.260	13.610	13.200	13.500	13.044	1,245,860
2023-04-21	13.670	13.720	13.250	13.260	12.812	1,221,700
2023-04-20	13.710	13.750	13.480	13.660	13.199	739,600
2023-04-19	13.830	13.830	13.660	13.720	13.257	736,300
2023-04-18	13.940	13.940	13.700	13.880	13.411	1,094,980
2023-04-17	13.890	14.000	13.740	13.950	13.479	976,500
2023-04-14	13.920	13.990	13.790	13.930	13.460	1,185,176
2023-04-13	13.880	14.040	13.810	13.900	13.431	1,077,160
2023-04-12	13.820	13.900	13.720	13.890	13.421	737,920
2023-04-11	13.700	13.890	13.510	13.820	13.353	1,317,916
2023-04-10	13.990	13.990	13.520	13.650	13.189	2,124,160
2023-04-07	14.090	14.100	13.930	14.020	13.547	781,860
2023-04-06	14.410	14.410	14.030	14.040	13.566	1,277,940
2023-04-04	14.710	14.750	14.270	14.350	13.866	1,331,800
2023-04-03	14.520	14.790	14.310	14.680	14.184	1,420,400
2023-03-31	14.490	14.630	14.200	14.590	14.097	1,110,000
2023-03-30	14.520	14.640	14.300	14.360	13.875	1,475,196
2023-03-29	14.650	14.870	14.540	14.590	14.097	1,701,300
2023-03-28	14.850	14.940	14.640	14.710	14.213	1,566,820
2023-03-27	15.310	15.430	14.790	14.830	14.329	3,697,100
2023-03-24	14.790	15.560	14.750	15.450	14.928	4,471,815
2023-03-23	14.850	14.900	14.680	14.800	14.300	955,700
2023-03-22	14.760	14.880	14.590	14.800	14.300	1,398,804
2023-03-21	14.760	14.900	14.700	14.750	14.252	1,632,092
2023-03-20	14.500	14.940	14.400	14.760	14.262	2,899,548
2023-03-17	14.420	14.800	14.380	14.650	14.155	1,623,036
2023-03-16	14.620	14.720	13.350	14.460	13.972	920,700
2023-03-15	14.570	14.770	14.450	14.720	14.223	912,840
2023-03-14	14.690	14.750	14.280	14.420	13.933	1,030,880
2023-03-13	14.680	14.700	14.480	14.680	14.184	893,072
2023-03-10	14.920	14.920	14.590	14.680	14.184	1,245,340
2023-03-09	14.960	14.990	14.780	14.920	14.416	689,248
2023-03-08	14.650	14.900	14.640	14.890	14.387	1,017,724
2023-03-07	15.100	15.100	14.630	14.650	14.155	1,574,600
2023-03-06	15.130	15.230	14.920	15.030	14.523	1,202,016
2023-03-03	15.240	15.290	14.910	15.030	14.523	1,377,600
2023-03-02	15.230	15.500	15.190	15.240	14.726	1,403,840
2023-03-01	15.190	15.260	15.100	15.250	14.735	1,022,500
2023-02-28	15.150	15.260	14.980	15.180	14.668	1,181,028
2023-02-27	15.310	15.320	15.060	15.120	14.610	1,239,340
2023-02-24	15.300	15.440	15.100	15.310	14.793	1,427,800
2023-02-23	15.390	15.420	15.180	15.270	14.755	1,269,368
2023-02-22	15.390	15.480	15.250	15.340	14.822	1,587,336
2023-02-21	15.540	15.670	15.350	15.490	14.967	1,402,740
2023-02-20	15.430	15.620	15.350	15.580	15.054	1,648,800
2023-02-17	15.300	15.690	15.290	15.370	14.851	2,733,892
2023-02-16	15.690	15.790	15.000	15.180	14.668	3,144,492
2023-02-15	15.490	15.800	15.400	15.620	15.093	1,949,692
2023-02-14	15.550	15.570	15.300	15.490	14.967	1,354,328
2023-02-13	15.390	15.580	15.310	15.460	14.938	2,559,196
2023-02-10	15.030	15.870	15.030	15.410	14.890	4,724,512
2023-02-09	14.980	15.170	14.890	15.070	14.561	1,748,600
2023-02-08	14.940	15.090	14.780	14.910	14.407	1,772,704
2023-02-07	14.840	14.950	14.680	14.950	14.445	1,389,582
2023-02-06	14.760	14.850	14.630	14.770	14.271	1,338,648
2023-02-03	14.800	15.070	14.620	14.760	14.262	1,612,920

← NewerPage 15 of 21 · 1,217 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.