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
2023-02-02	14.870	14.910	14.720	14.780	14.281	1,888,768
2023-02-01	14.840	15.080	14.690	14.870	14.368	3,868,504
2023-01-31	14.430	15.190	14.350	14.740	14.242	4,873,640
2023-01-30	14.260	14.550	14.000	14.430	13.943	2,786,768
2023-01-20	13.990	14.240	13.900	14.140	13.663	1,712,780
2023-01-19	13.580	14.430	13.510	13.980	13.508	4,260,512
2023-01-18	13.340	13.720	13.340	13.620	13.160	1,325,056
2023-01-17	13.290	13.500	13.250	13.340	12.890	846,580
2023-01-16	13.260	13.350	13.140	13.280	12.832	683,480
2023-01-13	13.110	13.210	13.070	13.130	12.687	435,100
2023-01-12	13.120	13.240	13.040	13.090	12.648	564,800
2023-01-11	13.330	13.330	13.120	13.160	12.716	525,260
2023-01-10	13.410	13.410	13.200	13.280	12.832	564,300
2023-01-09	13.300	13.430	13.290	13.400	12.948	696,560
2023-01-06	13.230	13.400	13.230	13.310	12.861	597,900
2023-01-05	13.260	13.320	13.120	13.260	12.812	680,936
2023-01-04	13.030	13.400	13.030	13.230	12.783	1,131,360
2023-01-03	12.950	13.110	12.860	13.090	12.648	1,336,160
2022-12-30	12.930	12.990	12.720	12.890	12.455	1,009,640
2022-12-29	12.940	12.990	12.790	12.860	12.426	692,000
2022-12-28	13.470	13.470	12.900	12.900	12.465	1,568,356
2022-12-27	13.580	13.580	13.310	13.440	12.986	619,200
2022-12-26	13.500	13.720	13.450	13.560	13.102	655,700
2022-12-23	13.340	13.730	13.340	13.530	13.073	565,630
2022-12-22	13.690	13.880	13.450	13.450	12.996	919,634
2022-12-21	13.610	13.710	13.520	13.660	13.199	770,140
2022-12-20	13.800	13.800	13.530	13.620	13.160	680,200
2022-12-19	14.020	14.120	13.640	13.720	13.257	1,021,220
2022-12-16	14.150	14.380	13.970	14.050	13.576	1,078,800
2022-12-15	14.260	14.400	14.170	14.200	13.721	1,658,732
2022-12-14	14.150	14.280	14.010	14.180	13.701	1,535,884
2022-12-13	13.780	14.430	13.720	14.190	13.711	3,291,910
2022-12-12	13.850	13.880	13.680	13.700	13.238	673,104
2022-12-09	13.880	13.950	13.760	13.860	13.392	737,906
2022-12-08	13.900	13.910	13.710	13.850	13.382	882,950
2022-12-07	13.930	14.020	13.730	13.930	13.460	1,267,740
2022-12-06	14.010	14.140	13.870	13.930	13.460	1,308,760
2022-12-05	13.790	14.060	13.790	14.020	13.547	1,676,772
2022-12-02	13.830	13.970	13.660	13.810	13.344	1,094,680
2022-12-01	13.770	13.970	13.700	13.730	13.267	1,027,120
2022-11-30	13.430	13.880	13.420	13.770	13.305	1,343,620
2022-11-29	13.320	13.540	13.270	13.510	13.054	636,760
2022-11-28	13.480	13.490	13.160	13.260	12.812	1,010,440
2022-11-25	13.670	13.670	13.440	13.480	13.025	787,900
2022-11-24	13.630	13.740	13.580	13.660	13.199	960,100
2022-11-23	13.990	13.990	13.540	13.580	13.122	1,810,320
2022-11-22	13.770	14.340	13.710	13.990	13.518	3,016,540
2022-11-21	13.980	13.980	13.690	13.790	13.324	1,101,000
2022-11-18	13.850	14.120	13.760	13.890	13.421	1,931,392
2022-11-17	13.710	13.890	13.650	13.840	13.373	1,163,940
2022-11-16	13.670	13.830	13.620	13.720	13.257	1,180,632
2022-11-15	13.550	13.700	13.420	13.670	13.209	1,037,640
2022-11-14	13.600	13.690	13.470	13.550	13.093	946,628
2022-11-11	13.690	13.790	13.520	13.590	13.131	1,608,294
2022-11-10	13.470	13.600	13.360	13.460	13.006	563,440
2022-11-09	13.430	13.700	13.410	13.560	13.102	1,172,018
2022-11-08	13.520	13.520	13.380	13.440	12.986	687,054
2022-11-07	13.470	13.540	13.300	13.530	13.073	1,135,600
2022-11-04	13.430	13.580	13.380	13.460	13.006	1,201,040
2022-11-03	13.360	13.440	13.260	13.430	12.977	840,892

← NewerPage 16 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.