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
2022-02-07	14.600	14.740	14.460	14.590	13.576	1,277,984
2022-01-28	14.100	14.510	14.100	14.460	13.455	1,401,276
2022-01-27	14.480	14.540	14.000	14.100	13.120	1,932,100
2022-01-26	14.370	14.570	14.260	14.480	13.474	1,042,400
2022-01-25	14.880	14.940	14.200	14.350	13.353	1,911,000
2022-01-24	15.030	15.400	14.820	14.880	13.846	1,389,768
2022-01-21	15.300	15.330	14.950	15.150	14.097	1,610,003
2022-01-20	15.940	16.100	15.200	15.290	14.228	2,686,136
2022-01-19	15.640	16.150	15.620	15.950	14.842	2,166,289
2022-01-18	16.100	16.220	15.550	15.630	14.544	2,999,884
2022-01-17	15.800	16.300	15.790	16.160	15.037	1,944,500
2022-01-14	16.190	16.350	15.750	15.800	14.702	2,697,012
2022-01-13	16.390	16.490	16.240	16.250	15.121	1,445,176
2022-01-12	15.910	16.600	15.910	16.400	15.261	3,530,120
2022-01-11	16.120	16.700	15.900	15.950	14.842	2,485,168
2022-01-10	16.200	16.200	15.700	16.020	14.907	2,143,836
2022-01-07	16.280	16.690	15.920	15.950	14.842	2,583,038
2022-01-06	16.200	16.540	16.100	16.350	15.214	1,866,732
2022-01-05	16.320	16.360	16.030	16.300	15.168	2,154,963
2022-01-04	16.330	16.330	16.060	16.320	15.186	2,314,548
2021-12-31	16.370	16.380	16.090	16.200	15.074	2,393,240
2021-12-30	15.870	16.390	15.870	16.350	15.214	3,312,088
2021-12-29	16.100	16.280	15.800	16.000	14.888	2,369,708
2021-12-28	16.000	16.380	15.860	16.090	14.972	3,404,384
2021-12-27	15.600	15.980	15.380	15.960	14.851	2,141,420
2021-12-24	15.550	15.760	15.150	15.600	14.516	2,317,004
2021-12-23	15.820	15.860	15.540	15.540	14.460	1,333,096
2021-12-22	16.000	16.030	15.760	15.850	14.749	1,427,872
2021-12-21	15.790	16.000	15.680	15.990	14.879	1,709,864
2021-12-20	15.720	16.010	15.690	15.750	14.656	3,233,848
2021-12-17	15.860	15.860	15.580	15.600	14.516	1,498,749
2021-12-16	15.830	15.890	15.490	15.860	14.758	2,170,415
2021-12-15	15.940	15.940	15.620	15.720	14.628	2,272,108
2021-12-14	15.850	16.120	15.630	15.950	14.842	3,692,776
2021-12-13	15.300	15.830	15.190	15.800	14.702	4,117,077
2021-12-10	15.060	15.250	14.930	15.230	14.172	1,325,616
2021-12-09	15.090	15.240	15.010	15.060	14.014	1,169,946
2021-12-08	14.980	15.090	14.850	15.020	13.976	1,304,580
2021-12-07	15.040	15.160	14.840	14.980	13.939	1,410,620
2021-12-06	15.480	15.540	14.950	15.050	14.004	2,812,473
2021-12-03	15.780	15.840	15.360	15.540	14.460	2,808,616
2021-12-02	15.700	16.080	15.550	15.590	14.507	4,075,688
2021-12-01	15.550	15.920	15.490	15.710	14.619	2,987,580
2021-11-30	15.270	15.590	15.230	15.580	14.498	2,673,048
2021-11-29	15.300	15.410	15.150	15.260	14.200	1,545,535
2021-11-26	15.250	15.460	15.100	15.450	14.377	1,869,172
2021-11-25	15.300	15.350	15.090	15.280	14.218	1,258,035
2021-11-24	15.390	15.450	15.140	15.280	14.218	1,459,624
2021-11-23	15.200	15.420	15.080	15.410	14.339	2,032,500
2021-11-22	14.870	15.220	14.760	15.200	14.144	1,652,436
2021-11-19	14.720	14.950	14.600	14.850	13.818	1,371,343
2021-11-18	15.060	15.270	14.770	14.840	13.809	2,313,777
2021-11-17	15.100	15.180	14.900	15.130	14.079	1,997,600
2021-11-16	14.990	15.120	14.710	14.950	13.911	1,770,363
2021-11-15	14.740	14.950	14.680	14.910	13.874	1,141,260
2021-11-12	14.630	14.790	14.460	14.750	13.725	968,291
2021-11-11	14.560	14.670	14.550	14.630	13.614	734,700
2021-11-10	14.570	14.640	14.310	14.630	13.614	865,526
2021-11-09	14.500	14.640	14.390	14.500	13.493	773,872
2021-11-08	14.560	14.580	14.390	14.500	13.493	586,328

← NewerPage 20 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.