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
2026-07-20	21.120	21.480	18.930	19.030	19.030	9,309,340
2026-07-17	22.270	22.500	20.820	21.010	21.010	5,969,900
2026-07-16	22.900	23.290	22.310	22.400	22.400	4,755,500
2026-07-15	22.680	23.310	22.410	22.900	22.900	4,133,600
2026-07-14	22.620	23.450	22.300	22.690	22.690	5,466,796
2026-07-13	23.310	24.190	22.650	22.810	22.810	5,756,200
2026-07-10	24.200	24.960	23.460	23.560	23.560	6,454,600
2026-07-09	23.710	24.760	22.990	24.700	24.700	7,042,800
2026-07-08	23.830	24.230	22.960	23.600	23.600	5,403,000
2026-07-07	25.010	25.500	24.040	24.250	24.250	6,058,300
2026-07-06	25.140	26.250	24.650	25.500	25.500	8,974,980
2026-07-03	25.460	26.470	24.500	25.140	25.140	12,040,108
2026-07-02	25.300	26.850	25.010	26.600	26.600	12,693,624
2026-07-01	24.790	25.830	24.600	25.560	25.560	15,026,480
2026-06-30	22.280	24.600	22.240	24.600	24.600	17,153,632
2026-06-29	21.610	22.950	21.550	22.360	22.360	7,429,180
2026-06-26	22.520	22.980	21.600	21.990	21.990	5,303,900
2026-06-25	23.300	23.600	22.450	22.830	22.830	4,816,342
2026-06-24	23.330	23.400	22.320	23.080	23.080	7,720,784
2026-06-23	21.670	23.550	21.500	23.400	23.400	15,017,524
2026-06-22	19.690	21.670	19.320	21.670	21.670	7,712,176
2026-06-18	20.660	20.670	19.500	19.700	19.700	4,638,540
2026-06-17	20.520	21.270	20.450	20.700	20.700	3,570,492
2026-06-16	21.410	21.410	20.400	20.690	20.690	3,617,399
2026-06-15	21.630	22.060	21.500	21.730	21.230	2,819,096
2026-06-12	21.600	22.300	21.430	21.620	21.123	3,103,700
2026-06-11	21.010	21.510	20.850	21.470	20.976	3,118,300
2026-06-10	21.630	21.710	20.730	21.120	20.634	2,884,300
2026-06-09	21.650	21.900	21.250	21.640	21.142	2,711,700
2026-06-08	21.680	22.220	21.380	21.650	21.152	4,274,900
2026-06-05	21.570	22.600	20.850	21.980	21.980	4,313,080
2026-06-04	21.640	21.790	21.250	21.580	21.580	2,472,657
2026-06-03	21.820	21.930	21.400	21.650	21.650	2,506,456
2026-06-02	22.210	22.310	21.400	21.820	21.820	3,269,516
2026-06-01	21.400	22.490	21.400	22.230	22.230	3,486,318
2026-05-29	22.810	22.940	21.280	21.530	21.530	5,655,655
2026-05-28	22.530	23.220	22.350	22.870	22.870	3,692,250
2026-05-27	23.010	23.400	22.260	22.530	22.530	5,261,100
2026-05-26	23.980	24.190	22.570	23.110	23.110	6,381,800
2026-05-25	24.700	24.700	23.830	23.990	23.990	3,970,940
2026-05-22	23.490	24.600	23.470	24.410	24.410	5,707,000
2026-05-21	24.880	25.000	23.270	23.330	23.330	6,346,209
2026-05-20	24.310	25.190	24.060	24.730	24.730	7,303,504
2026-05-19	25.240	25.860	24.690	24.920	24.920	13,012,980
2026-05-18	22.830	24.940	22.800	24.630	24.630	11,663,200
2026-05-15	23.170	23.280	22.670	22.820	22.820	3,279,560
2026-05-14	22.990	23.530	22.700	23.000	23.000	3,412,400
2026-05-13	22.960	23.180	22.630	22.930	22.930	3,127,860
2026-05-12	23.650	23.710	22.780	22.970	22.970	4,137,500
2026-05-11	24.020	24.050	23.520	23.630	23.630	3,686,960
2026-05-08	24.150	24.190	23.900	23.970	23.970	2,907,468
2026-05-07	23.520	24.490	23.520	24.200	24.200	5,010,236
2026-05-06	23.430	23.930	23.410	23.570	23.570	3,994,996
2026-04-30	23.480	23.680	23.290	23.580	23.580	2,593,900
2026-04-29	23.470	23.640	23.350	23.530	23.530	3,041,073
2026-04-28	23.580	24.290	23.480	23.490	23.490	4,110,600
2026-04-27	23.800	23.910	23.470	23.600	23.600	3,675,340
2026-04-24	23.490	23.500	23.030	23.250	23.250	2,743,140
2026-04-23	23.660	24.080	23.370	23.490	23.490	3,759,800
2026-04-22	23.500	24.660	23.310	23.890	23.890	6,646,400

← NewerPage 2 of 21 · 1,216 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.