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
2025-10-22	23.780	24.380	23.720	24.200	24.200	5,498,368
2025-10-21	23.430	23.620	23.340	23.580	23.580	2,064,360
2025-10-20	23.270	23.530	23.260	23.430	23.430	2,752,020
2025-10-17	23.560	23.680	23.100	23.200	23.200	4,670,800
2025-10-16	24.000	24.100	23.410	23.560	23.560	3,549,144
2025-10-15	23.820	24.130	23.660	24.030	24.030	3,296,860
2025-10-14	23.970	24.460	23.580	23.700	23.700	3,838,400
2025-10-13	22.700	24.070	22.570	23.940	23.940	5,141,784
2025-10-10	23.810	24.460	23.810	24.080	24.080	3,888,400
2025-10-09	24.000	24.150	23.800	23.910	23.910	3,807,092
2025-09-30	24.440	24.500	24.110	24.120	24.120	3,507,760
2025-09-29	24.160	24.500	23.720	24.370	24.370	4,184,696
2025-09-26	24.790	24.790	24.190	24.240	24.240	4,743,988
2025-09-25	24.420	25.250	24.300	24.760	24.760	8,469,468
2025-09-24	23.170	25.100	23.170	24.660	24.660	10,538,448
2025-09-23	23.820	23.950	22.600	23.370	23.370	6,689,880
2025-09-22	23.900	24.140	23.800	23.960	23.960	3,499,000
2025-09-19	24.200	24.290	23.920	24.040	24.040	3,630,100
2025-09-18	24.720	24.860	23.940	24.070	24.070	7,771,604
2025-09-17	24.400	25.310	24.350	24.720	24.720	10,485,700
2025-09-16	23.890	24.510	23.710	24.260	24.260	4,527,092
2025-09-15	24.140	24.150	23.800	23.810	23.810	3,626,540
2025-09-12	24.160	24.370	24.010	24.090	24.090	4,352,240
2025-09-11	23.870	24.260	23.540	24.230	24.230	5,093,296
2025-09-10	23.890	24.170	23.780	23.880	23.880	3,355,980
2025-09-09	24.410	24.410	23.760	23.890	23.890	4,952,580
2025-09-08	24.120	24.570	24.040	24.500	24.500	5,571,300
2025-09-05	23.570	24.290	23.350	24.210	24.210	6,555,328
2025-09-04	23.850	24.430	23.150	23.490	23.490	8,428,600
2025-09-03	25.100	25.130	23.860	23.980	23.980	10,357,980
2025-09-02	26.870	26.870	25.050	25.160	25.160	16,634,535
2025-09-01	27.400	27.850	27.140	27.460	27.460	14,139,240
2025-08-29	28.270	28.500	27.330	27.400	27.400	14,298,380
2025-08-28	28.900	29.230	27.430	28.190	28.190	30,025,143
2025-08-27	26.290	28.910	26.290	28.910	28.910	32,657,820
2025-08-26	26.530	26.550	26.160	26.280	26.280	7,372,488
2025-08-25	26.950	26.980	26.000	26.580	26.580	10,732,800
2025-08-22	27.200	27.290	26.600	26.890	26.890	8,718,426
2025-08-21	28.380	28.480	26.990	27.020	27.020	15,450,725
2025-08-20	26.990	28.570	26.880	28.330	28.330	21,486,336
2025-08-19	27.640	27.650	26.870	27.170	27.170	14,408,016
2025-08-18	28.720	28.760	27.000	27.650	27.650	30,554,811
2025-08-15	24.850	27.350	24.800	27.350	27.350	16,378,632
2025-08-14	25.700	25.710	24.860	24.860	24.860	10,538,212
2025-08-13	25.990	26.040	25.600	25.710	25.710	12,213,292
2025-08-12	24.780	26.280	24.720	25.970	25.970	22,457,027
2025-08-11	23.920	24.950	23.910	24.860	24.860	13,275,707
2025-08-08	24.200	24.350	23.720	23.990	23.990	6,706,800
2025-08-07	24.310	24.840	24.140	24.250	24.250	13,549,900
2025-08-06	23.720	24.320	23.670	24.060	24.060	6,642,436
2025-08-05	23.690	23.950	23.670	23.810	23.810	4,715,172
2025-08-04	22.730	23.820	22.620	23.680	23.680	8,874,724
2025-08-01	23.000	23.220	22.890	22.930	22.930	3,486,600
2025-07-31	23.170	23.440	22.950	23.020	23.020	4,227,200
2025-07-30	23.570	23.570	23.090	23.220	23.220	5,091,592
2025-07-29	24.000	24.000	23.320	23.560	23.560	5,680,452
2025-07-28	23.730	24.230	23.610	23.910	23.910	7,436,488
2025-07-25	23.350	23.970	23.230	23.680	23.680	7,311,800
2025-07-24	23.180	23.340	23.080	23.340	23.340	5,980,048
2025-07-23	23.630	23.640	23.100	23.110	23.110	8,162,548

← NewerPage 5 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.