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
2022-05-09	12.170	12.700	12.010	12.620	11.743	1,638,130
2022-05-06	11.940	12.250	11.820	12.190	11.343	1,327,288
2022-05-05	12.210	12.260	11.700	12.160	11.315	1,367,078
2022-04-29	12.010	12.240	11.920	12.230	11.380	1,978,729
2022-04-28	11.600	12.370	11.600	12.180	11.334	2,730,500
2022-04-27	11.500	11.620	10.910	11.530	10.729	1,471,820
2022-04-26	11.950	12.190	11.590	11.590	10.785	1,042,881
2022-04-25	12.830	12.830	11.890	11.950	11.120	1,330,560
2022-04-22	12.820	12.910	12.420	12.870	11.976	1,048,856
2022-04-21	13.220	13.290	12.790	12.820	11.929	898,984
2022-04-20	13.100	13.350	13.020	13.210	12.292	879,404
2022-04-19	13.120	13.200	12.960	13.100	12.190	635,800
2022-04-18	13.000	13.130	12.760	13.120	12.208	591,740
2022-04-15	13.420	13.420	12.950	12.990	12.088	1,302,260
2022-04-14	13.390	13.510	13.330	13.450	12.516	628,940
2022-04-13	13.410	13.580	13.330	13.420	12.488	1,007,300
2022-04-12	13.270	13.490	13.120	13.490	12.553	892,320
2022-04-11	13.650	13.780	13.100	13.200	12.283	1,952,565
2022-04-08	13.820	13.920	13.620	13.700	12.748	778,765
2022-04-07	14.200	14.230	13.900	13.900	12.934	946,480
2022-04-06	13.710	14.300	13.710	14.130	13.148	1,764,084
2022-04-01	14.030	14.080	13.610	13.740	12.785	1,512,500
2022-03-31	13.680	14.200	13.450	14.030	13.055	3,380,640
2022-03-30	13.340	13.700	13.310	13.580	12.637	1,493,940
2022-03-29	13.240	13.460	13.240	13.310	12.385	782,801
2022-03-28	13.190	13.400	13.020	13.260	12.339	1,199,988
2022-03-25	13.220	13.490	13.220	13.250	12.329	765,624
2022-03-24	13.300	13.450	13.210	13.240	12.320	878,534
2022-03-23	13.470	13.500	13.300	13.380	12.450	1,092,392
2022-03-22	13.470	13.600	13.300	13.440	12.506	900,595
2022-03-21	13.400	13.490	13.280	13.490	12.553	1,051,933
2022-03-18	13.250	13.420	13.220	13.380	12.450	789,392
2022-03-17	13.270	13.480	13.160	13.220	12.302	1,172,886
2022-03-16	13.050	13.450	12.730	13.240	12.320	1,501,980
2022-03-15	13.810	13.810	12.900	12.970	12.069	1,896,375
2022-03-14	14.230	14.230	13.820	13.820	12.860	1,157,552
2022-03-11	14.010	14.250	13.780	14.240	13.251	1,208,572
2022-03-10	14.050	14.270	14.040	14.130	13.148	1,092,660
2022-03-09	14.350	14.480	13.550	13.930	12.962	2,290,973
2022-03-08	14.550	14.750	14.290	14.350	13.353	1,398,052
2022-03-07	14.710	14.800	14.510	14.550	13.539	1,010,440
2022-03-04	14.880	15.000	14.660	14.800	13.772	1,293,098
2022-03-03	14.740	14.960	14.740	14.950	13.911	1,611,980
2022-03-02	14.700	14.820	14.630	14.750	13.725	793,324
2022-03-01	14.570	14.790	14.410	14.760	13.735	1,108,520
2022-02-28	14.660	14.740	14.300	14.500	13.493	1,031,232
2022-02-25	14.500	14.720	14.440	14.610	13.595	1,154,844
2022-02-24	14.880	14.940	14.260	14.460	13.455	2,326,224
2022-02-23	14.760	14.970	14.730	14.910	13.874	1,378,276
2022-02-22	14.830	15.060	14.650	14.780	13.753	2,189,900
2022-02-21	14.860	14.990	14.770	14.940	13.902	1,200,090
2022-02-18	14.750	14.860	14.690	14.860	13.828	750,000
2022-02-17	14.770	14.950	14.700	14.740	13.716	1,169,696
2022-02-16	14.610	14.910	14.610	14.880	13.846	1,109,515
2022-02-15	14.560	14.700	14.440	14.550	13.539	908,540
2022-02-14	14.520	14.740	14.460	14.570	13.558	790,512
2022-02-11	14.870	14.940	14.450	14.540	13.530	1,201,188
2022-02-10	14.850	14.970	14.800	14.900	13.865	1,100,700
2022-02-09	14.710	14.970	14.710	14.900	13.865	979,080
2022-02-08	14.570	14.780	14.480	14.750	13.725	1,292,340

← NewerPage 19 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.