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
2022-11-02	13.300	13.500	13.300	13.380	12.928	1,282,664
2022-11-01	13.230	13.370	13.100	13.350	12.899	976,954
2022-10-31	13.130	13.260	12.920	13.130	12.687	1,159,400
2022-10-28	13.250	13.520	12.950	13.000	12.561	1,296,146
2022-10-27	13.170	13.600	13.080	13.390	12.938	1,052,138
2022-10-26	12.900	13.270	12.700	13.170	12.725	1,077,240
2022-10-25	13.120	13.120	12.680	12.870	12.436	1,116,628
2022-10-24	13.480	13.680	13.320	13.370	12.677	1,528,520
2022-10-21	13.210	13.580	13.210	13.480	12.781	1,023,480
2022-10-20	13.160	13.380	13.150	13.240	12.554	706,028
2022-10-19	13.300	13.430	13.200	13.220	12.535	861,900
2022-10-18	13.300	13.400	13.230	13.310	12.620	853,761
2022-10-17	13.010	13.320	13.010	13.270	12.582	1,095,900
2022-10-14	12.950	13.200	12.950	13.120	12.440	921,340
2022-10-13	12.890	13.060	12.800	12.940	12.269	530,240
2022-10-12	12.650	12.860	12.470	12.860	12.194	902,148
2022-10-11	12.660	12.780	12.440	12.600	11.947	659,028
2022-10-10	13.040	13.040	12.630	12.660	12.004	980,700
2022-09-30	13.000	13.190	12.900	12.900	12.231	642,724
2022-09-29	13.340	13.350	12.920	12.970	12.298	726,100
2022-09-28	13.260	13.390	13.100	13.100	12.421	649,351
2022-09-27	13.030	13.300	13.030	13.260	12.573	528,100
2022-09-26	13.180	13.260	12.970	13.030	12.355	1,031,130
2022-09-23	13.510	13.680	13.150	13.200	12.516	1,008,812
2022-09-22	13.820	13.950	13.580	13.590	12.886	772,714
2022-09-21	13.820	13.980	13.600	13.880	13.161	698,300
2022-09-20	13.850	14.130	13.720	13.870	13.151	707,760
2022-09-19	13.800	13.890	13.500	13.700	12.990	814,100
2022-09-16	13.990	14.190	13.760	13.790	13.075	1,073,132
2022-09-15	14.130	14.240	13.850	14.060	13.331	1,368,188
2022-09-14	14.070	14.200	13.940	14.130	13.398	1,123,900
2022-09-13	14.180	14.440	13.890	14.310	13.568	1,340,321
2022-09-09	14.020	14.170	14.000	14.140	13.407	785,960
2022-09-08	14.350	14.350	14.010	14.030	13.303	1,038,088
2022-09-07	14.130	14.360	14.090	14.280	13.540	1,136,988
2022-09-06	14.380	14.380	14.070	14.160	13.426	1,341,528
2022-09-05	14.090	14.270	14.020	14.210	13.474	1,151,800
2022-09-02	13.690	14.150	13.680	14.060	13.331	1,923,580
2022-09-01	13.520	13.810	13.510	13.650	12.943	950,216
2022-08-31	13.980	13.980	13.510	13.550	12.848	1,412,564
2022-08-30	13.920	14.220	13.780	13.980	13.255	1,382,000
2022-08-29	13.370	14.150	13.370	13.990	13.265	1,719,632
2022-08-26	13.890	14.350	13.880	14.070	13.341	2,340,706
2022-08-25	13.770	13.960	13.580	13.770	13.056	1,802,840
2022-08-24	14.480	14.480	13.720	13.750	13.037	2,908,872
2022-08-23	14.540	14.670	14.290	14.430	13.682	3,082,176
2022-08-22	14.590	14.700	14.350	14.540	13.786	2,362,752
2022-08-19	15.400	15.410	14.450	14.580	13.824	4,436,936
2022-08-18	15.290	15.720	14.970	15.200	14.412	5,323,180
2022-08-17	15.600	15.780	15.210	15.340	14.545	7,910,468
2022-08-16	14.440	15.880	14.200	15.510	14.706	6,219,540
2022-08-15	14.450	14.450	14.150	14.440	13.692	1,272,800
2022-08-12	14.700	14.830	14.290	14.380	13.635	2,255,256
2022-08-11	14.720	14.850	14.600	14.750	13.986	1,999,764
2022-08-10	14.670	14.870	14.510	14.710	13.948	1,813,617
2022-08-09	14.800	14.880	14.500	14.720	13.957	1,941,947
2022-08-08	15.040	15.050	14.650	14.760	13.995	2,308,920
2022-08-05	14.880	15.110	14.480	15.110	14.327	4,001,129
2022-08-04	14.340	14.940	14.260	14.750	13.986	1,924,567
2022-08-03	14.200	14.640	14.020	14.300	13.559	2,671,707

← NewerPage 17 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.