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
2026-04-21	23.490	23.630	23.100	23.540	23.540	2,740,100
2026-04-20	23.200	23.780	22.840	23.510	23.510	4,344,000
2026-04-17	22.560	23.850	22.380	23.220	23.220	6,100,440
2026-04-16	22.300	22.610	22.300	22.550	22.550	1,847,052
2026-04-15	22.650	22.670	22.280	22.340	22.340	2,337,000
2026-04-14	22.820	23.100	22.450	22.640	22.640	2,766,300
2026-04-13	22.360	22.960	22.100	22.660	22.660	4,056,187
2026-04-10	22.070	22.660	22.070	22.380	22.380	2,666,898
2026-04-09	22.020	22.190	21.870	22.020	22.020	2,177,287
2026-04-08	21.700	22.170	21.690	22.170	22.170	2,455,287
2026-04-07	21.080	21.470	21.050	21.380	21.380	1,908,800
2026-04-03	21.530	21.640	21.110	21.120	21.120	2,654,000
2026-04-02	21.860	22.130	21.350	21.520	21.520	2,450,200
2026-04-01	21.900	22.020	21.660	21.990	21.990	2,476,300
2026-03-31	22.150	22.280	21.580	21.610	21.610	3,142,000
2026-03-30	22.360	22.480	22.010	22.170	22.170	2,487,900
2026-03-27	22.280	22.760	22.210	22.480	22.480	2,324,460
2026-03-26	22.980	23.100	22.310	22.500	22.500	2,917,600
2026-03-25	22.520	23.300	22.520	22.990	22.990	4,689,000
2026-03-24	21.550	22.990	21.380	22.470	22.470	7,375,900
2026-03-23	22.270	22.500	21.030	21.170	21.170	6,073,300
2026-03-20	23.110	23.800	22.690	22.910	22.910	5,784,953
2026-03-19	23.250	23.640	23.080	23.110	23.110	4,653,200
2026-03-18	24.630	24.630	22.910	23.690	23.690	9,816,013
2026-03-17	25.090	25.250	24.600	24.700	24.700	8,051,419
2026-03-16	24.180	25.300	24.060	25.070	25.070	18,529,468
2026-03-13	22.560	24.550	22.500	24.550	24.550	9,613,384
2026-03-12	22.820	22.880	22.290	22.320	22.320	2,730,065
2026-03-11	22.740	23.180	22.740	22.840	22.840	2,399,320
2026-03-10	22.340	22.850	22.320	22.850	22.850	2,675,372
2026-03-09	22.480	22.540	21.740	22.120	22.120	3,705,540
2026-03-06	22.500	22.780	22.410	22.640	22.640	2,278,937
2026-03-05	22.680	22.840	22.440	22.540	22.540	2,333,862
2026-03-04	22.600	22.780	22.110	22.350	22.350	3,549,180
2026-03-03	23.490	23.920	22.630	22.670	22.670	5,187,188
2026-03-02	23.790	23.950	23.290	23.370	23.370	4,494,800
2026-02-27	24.170	24.170	23.900	24.010	24.010	4,253,480
2026-02-26	24.320	24.400	23.950	24.290	24.290	4,127,600
2026-02-25	24.450	24.880	24.060	24.330	24.330	5,854,152
2026-02-24	24.000	24.650	23.900	24.440	24.440	9,087,013
2026-02-13	24.800	25.910	24.800	25.540	25.540	8,236,345
2026-02-12	24.700	25.100	24.380	24.830	24.830	6,799,600
2026-02-11	25.200	25.600	24.590	24.670	24.670	7,336,040
2026-02-10	25.190	25.760	24.950	25.260	25.260	8,284,260
2026-02-09	25.950	25.950	24.960	25.190	25.190	15,384,428
2026-02-06	23.440	25.470	23.300	25.470	25.470	14,678,980
2026-02-05	23.300	23.640	23.100	23.150	23.150	3,240,620
2026-02-04	23.380	23.440	23.020	23.220	23.220	3,284,000
2026-02-03	23.050	23.380	23.050	23.380	23.380	2,224,800
2026-02-02	23.540	23.660	23.000	23.030	23.030	3,637,600
2026-01-30	23.150	23.580	23.110	23.540	23.540	4,241,440
2026-01-29	23.260	23.890	23.070	23.200	23.200	5,984,400
2026-01-28	23.830	23.830	23.230	23.270	23.270	4,799,936
2026-01-27	24.410	24.470	23.050	23.830	23.830	8,715,540
2026-01-26	25.510	25.880	24.350	24.480	24.480	8,910,792
2026-01-23	25.510	25.650	25.300	25.410	25.410	4,958,340
2026-01-22	25.730	25.980	25.160	25.580	25.580	6,261,700
2026-01-21	25.930	26.420	25.720	25.820	25.820	6,477,900
2026-01-20	25.700	27.690	25.620	26.060	26.060	11,328,250
2026-01-19	28.790	28.790	25.880	25.880	25.880	17,705,300

← NewerPage 3 of 5 · 243 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.