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
2022-08-02	14.600	14.600	13.890	14.110	13.379	3,281,084
2022-08-01	14.700	14.950	14.520	14.700	13.938	1,600,400
2022-07-29	14.930	14.990	14.630	14.700	13.938	2,016,764
2022-07-28	14.490	15.020	14.450	15.000	14.223	3,035,679
2022-07-27	14.450	14.590	14.310	14.580	13.824	1,582,353
2022-07-26	14.160	14.500	14.000	14.410	13.663	1,932,352
2022-07-25	14.550	14.550	14.030	14.160	13.426	1,797,744
2022-07-22	14.600	14.940	14.260	14.430	13.682	2,949,700
2022-07-21	14.740	15.010	14.600	14.690	13.929	4,503,634
2022-07-20	14.270	15.150	14.270	14.740	13.976	4,511,153
2022-07-19	14.170	14.480	14.020	14.270	13.530	4,087,474
2022-07-18	13.630	14.150	13.630	14.120	13.388	2,903,599
2022-07-15	13.470	14.060	13.200	13.640	12.933	3,009,080
2022-07-14	13.400	13.570	13.270	13.450	12.753	2,260,573
2022-07-13	12.900	13.530	12.710	13.430	12.734	2,895,800
2022-07-12	12.800	12.960	12.750	12.790	12.127	1,073,548
2022-07-11	13.180	13.190	12.820	12.890	12.222	1,639,140
2022-07-08	13.160	13.250	12.940	13.200	12.516	1,634,120
2022-07-07	13.210	13.280	13.110	13.150	12.469	939,020
2022-07-06	13.200	13.360	13.080	13.210	12.525	1,087,588
2022-07-05	13.450	13.590	13.140	13.300	12.611	1,429,780
2022-07-04	13.270	13.550	13.180	13.450	12.753	1,640,321
2022-07-01	13.200	13.380	13.100	13.250	12.563	1,345,500
2022-06-30	13.180	13.330	13.130	13.180	12.497	1,222,628
2022-06-29	13.470	13.520	13.150	13.180	12.497	2,253,067
2022-06-28	13.010	13.740	13.000	13.530	12.829	3,499,964
2022-06-27	13.180	13.180	12.960	13.080	12.402	949,054
2022-06-24	13.010	13.130	12.850	13.070	12.393	1,291,158
2022-06-23	12.750	12.960	12.730	12.910	12.241	1,027,500
2022-06-22	13.090	13.150	12.780	12.780	12.118	679,240
2022-06-21	13.070	13.190	12.900	13.090	12.412	1,323,700
2022-06-20	12.780	13.090	12.720	13.020	12.345	1,245,780
2022-06-17	13.090	13.090	12.700	12.850	12.184	1,918,000
2022-06-16	13.250	13.460	13.250	13.430	12.497	1,171,020
2022-06-15	13.380	13.460	13.220	13.300	12.376	918,780
2022-06-14	13.340	13.340	12.980	13.290	12.367	1,048,591
2022-06-13	13.160	13.380	13.000	13.380	12.450	1,108,080
2022-06-10	13.090	13.280	12.940	13.210	12.292	1,075,852
2022-06-09	13.120	13.250	12.910	13.050	12.143	1,120,740
2022-06-08	13.400	13.400	13.030	13.260	12.339	697,128
2022-06-07	13.520	13.540	13.180	13.330	12.404	856,726
2022-06-06	13.320	13.520	13.210	13.450	12.516	999,405
2022-06-02	13.270	13.400	13.100	13.380	12.450	1,043,818
2022-06-01	13.300	13.410	13.150	13.300	12.376	972,988
2022-05-31	13.300	13.300	13.020	13.260	12.339	1,084,620
2022-05-30	13.230	13.240	13.050	13.180	12.264	645,410
2022-05-27	13.180	13.180	12.920	13.120	12.208	934,280
2022-05-26	12.990	13.120	12.430	13.110	12.199	1,156,524
2022-05-25	12.700	12.930	12.670	12.910	12.013	828,948
2022-05-24	13.080	13.290	12.690	12.710	11.827	1,267,778
2022-05-23	12.980	13.190	12.920	13.150	12.236	1,083,100
2022-05-20	13.110	13.110	12.870	12.960	12.060	910,636
2022-05-19	12.780	13.070	12.710	13.070	12.162	1,467,736
2022-05-18	12.790	12.930	12.690	12.760	11.874	896,840
2022-05-17	12.630	13.090	12.630	12.760	11.874	955,340
2022-05-16	12.830	12.870	12.610	12.730	11.846	780,275
2022-05-13	12.770	12.790	12.540	12.780	11.892	908,460
2022-05-12	12.510	12.790	12.320	12.670	11.790	937,600
2022-05-11	12.740	12.880	12.530	12.560	11.687	1,229,896
2022-05-10	12.400	12.880	12.400	12.750	11.864	1,566,684

← NewerPage 18 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.