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
2026-01-16	27.580	28.760	27.500	28.760	28.760	7,675,700
2026-01-15	27.130	27.800	26.840	27.720	27.720	6,063,890
2026-01-14	27.100	27.890	26.830	27.270	27.270	7,020,100
2026-01-13	27.550	28.000	26.540	27.160	27.160	8,674,656
2026-01-12	28.230	28.330	27.440	27.500	27.500	8,734,700
2026-01-09	27.150	28.300	27.150	28.140	28.140	6,187,500
2026-01-08	28.240	28.240	27.240	27.430	27.430	6,686,672
2026-01-07	27.970	28.720	27.710	28.240	28.240	7,753,112
2026-01-06	27.220	28.330	27.080	27.910	27.910	8,185,400
2026-01-05	27.290	28.500	27.190	27.400	27.400	6,441,100
2025-12-31	27.200	27.550	26.600	27.300	27.300	6,152,800
2025-12-30	27.270	28.180	27.000	27.590	27.590	11,325,368
2025-12-29	25.530	27.760	25.530	27.140	27.140	13,919,701
2025-12-26	25.800	26.240	25.370	25.500	25.500	5,746,548
2025-12-25	25.300	25.870	24.800	25.790	25.790	5,403,420
2025-12-24	25.000	25.450	24.720	25.230	25.230	3,619,780
2025-12-23	25.320	25.520	24.880	25.070	25.070	3,987,876
2025-12-22	25.890	26.150	25.310	25.460	25.460	5,743,587
2025-12-19	25.710	26.230	25.570	26.040	26.040	6,259,513
2025-12-18	25.200	27.000	25.200	25.830	25.830	12,237,700
2025-12-17	25.120	25.130	24.120	24.810	24.810	4,739,800
2025-12-16	26.500	26.530	25.010	25.110	25.110	5,406,564
2025-12-15	25.850	26.440	25.450	26.220	26.220	5,594,700
2025-12-12	25.720	26.500	25.420	25.850	25.850	5,033,680
2025-12-11	26.200	26.330	25.330	25.730	25.730	6,090,370
2025-12-10	25.870	26.520	25.830	26.180	26.180	5,826,270
2025-12-09	25.410	26.590	25.410	26.000	26.000	10,195,500
2025-12-08	25.400	25.770	25.200	25.400	25.400	5,161,640
2025-12-05	25.390	25.390	24.730	25.300	25.300	3,860,656
2025-12-04	25.300	25.490	24.850	25.110	25.110	5,330,000
2025-12-03	25.300	25.750	25.150	25.530	25.530	5,964,415
2025-12-02	25.110	25.380	24.970	25.280	25.280	4,209,400
2025-12-01	25.050	25.490	24.850	25.230	25.230	5,723,700
2025-11-28	25.100	25.350	24.680	25.050	25.050	9,623,240
2025-11-27	23.430	24.840	23.390	24.830	24.830	6,377,870
2025-11-26	23.830	24.000	23.400	23.420	23.420	2,085,400
2025-11-25	23.370	24.300	23.370	23.870	23.870	3,889,246
2025-11-24	22.870	23.470	22.700	23.410	23.410	2,725,400
2025-11-21	23.600	23.800	22.660	22.780	22.780	4,111,100
2025-11-20	24.350	24.650	23.560	23.670	23.670	3,634,100
2025-11-19	24.390	24.600	24.100	24.310	24.310	3,195,100
2025-11-18	24.450	24.720	24.260	24.430	24.430	3,056,168
2025-11-17	25.060	25.070	24.450	24.560	24.560	4,095,712
2025-11-14	25.700	25.720	24.930	25.060	25.060	5,759,700
2025-11-13	25.010	25.800	24.800	25.650	25.650	10,753,780
2025-11-12	24.280	25.130	24.280	24.920	24.920	6,904,974
2025-11-11	24.680	25.000	24.380	24.460	24.460	7,595,800
2025-11-10	23.280	24.650	23.200	24.650	24.650	10,312,052
2025-11-07	23.480	23.690	23.220	23.280	23.280	2,192,400
2025-11-06	23.570	23.690	23.380	23.510	23.510	1,996,840
2025-11-05	23.290	23.600	23.110	23.570	23.570	2,824,600
2025-11-04	23.520	23.530	23.110	23.260	23.260	2,115,603
2025-11-03	23.480	23.550	23.290	23.540	23.540	2,263,460
2025-10-31	23.290	23.530	23.230	23.450	23.450	2,210,040
2025-10-30	23.700	23.700	23.220	23.240	23.240	3,056,800
2025-10-29	23.960	23.960	23.450	23.620	23.620	3,268,000
2025-10-28	24.200	24.200	23.870	23.960	23.960	2,529,992
2025-10-27	24.310	24.540	24.050	24.160	24.160	3,500,084
2025-10-24	24.020	24.450	24.000	24.300	24.300	2,907,748
2025-10-23	24.180	24.350	23.910	24.180	24.180	2,909,468

← NewerPage 4 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.