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
2025-07-22	24.430	24.490	23.670	23.670	23.670	10,934,659
2025-07-21	24.330	24.590	24.220	24.430	24.430	9,340,064
2025-07-18	24.350	24.370	23.900	24.350	24.350	8,568,856
2025-07-17	24.220	24.330	23.940	24.260	24.260	9,424,792
2025-07-16	24.600	25.080	24.170	24.390	24.390	16,003,932
2025-07-15	24.150	24.400	23.610	24.270	24.270	8,611,899
2025-07-14	24.060	24.200	23.850	24.040	24.040	4,302,581
2025-07-11	23.900	24.190	23.770	24.080	24.080	5,759,960
2025-07-10	24.430	24.440	23.820	23.930	23.930	6,256,944
2025-07-09	24.650	25.190	24.260	24.320	24.320	11,267,100
2025-07-08	24.880	25.150	24.440	24.640	24.640	14,747,349
2025-07-07	23.640	24.700	23.600	24.600	24.600	12,897,760
2025-07-04	24.200	24.200	23.630	23.630	23.630	8,065,456
2025-07-03	24.470	24.470	23.930	24.170	24.170	7,418,196
2025-07-02	24.450	24.750	24.050	24.260	24.260	12,710,351
2025-07-01	24.810	24.900	24.180	24.520	24.520	13,658,165
2025-06-30	23.580	25.000	23.580	24.610	24.610	23,296,061
2025-06-27	23.470	23.640	23.300	23.500	23.500	8,295,160
2025-06-26	23.750	24.060	23.400	23.470	23.470	10,623,425
2025-06-25	24.020	24.400	23.510	23.860	23.860	11,075,371
2025-06-24	24.200	24.550	24.010	24.070	24.070	9,037,863
2025-06-23	23.750	24.310	23.700	24.110	24.110	10,284,840
2025-06-20	24.830	25.120	24.090	24.190	24.190	9,144,092
2025-06-19	25.620	25.670	24.710	24.820	24.820	9,113,229
2025-06-18	26.100	26.300	25.450	25.630	25.630	10,427,940
2025-06-17	27.280	27.630	26.030	26.140	26.140	19,393,396
2025-06-16	25.050	27.900	25.010	27.130	27.130	28,634,336
2025-06-13	27.020	27.180	25.080	25.360	25.360	27,760,089
2025-06-12	28.000	29.580	27.500	27.850	27.850	33,542,008
2025-06-11	26.990	29.690	26.620	28.600	28.600	40,186,335
2025-06-10	26.240	27.800	25.750	26.990	26.990	29,648,895
2025-06-09	26.200	26.950	26.020	26.780	26.780	20,884,169
2025-06-06	25.750	26.400	25.510	25.900	25.900	19,202,918
2025-06-05	27.000	27.130	26.100	26.100	26.100	27,724,453
2025-06-04	27.010	28.530	26.620	27.750	27.750	36,843,453
2025-06-03	27.500	28.580	27.200	27.200	27.200	32,717,479
2025-05-30	32.990	33.090	30.220	30.220	30.220	34,590,358
2025-05-29	34.000	36.480	32.550	33.580	33.580	49,734,880
2025-05-28	32.010	34.820	29.160	33.500	33.500	53,132,818
2025-05-27	32.020	32.040	31.680	32.040	32.040	19,104,124
2025-05-26	25.990	29.130	24.960	29.130	29.130	36,038,721
2025-05-23	24.990	26.480	24.150	26.480	26.480	40,341,704
2025-05-22	21.500	24.070	21.500	24.070	24.070	36,907,335
2025-05-21	22.500	22.500	21.300	21.880	21.880	26,763,755
2025-05-20	20.900	22.770	20.690	22.770	22.770	21,827,005
2025-05-19	19.940	20.770	19.660	20.700	20.700	13,309,180
2025-05-16	19.360	20.360	19.350	20.000	20.000	15,820,336
2025-05-15	18.950	20.200	18.670	19.370	19.370	15,000,353
2025-05-14	18.790	18.950	18.650	18.950	18.950	4,451,300
2025-05-13	19.110	19.250	18.730	18.800	18.800	5,823,868
2025-05-12	19.300	19.310	19.000	19.080	19.080	4,374,760
2025-05-09	19.500	19.530	18.970	19.080	19.080	6,485,000
2025-05-08	19.300	19.670	19.130	19.570	19.570	9,645,488
2025-05-07	19.540	19.670	19.140	19.280	19.280	10,662,157
2025-05-06	18.910	19.770	18.910	19.520	19.520	11,941,403
2025-04-30	18.840	18.960	18.640	18.860	18.860	10,221,380
2025-04-29	17.820	18.880	17.820	18.790	18.790	11,683,200
2025-04-28	18.150	19.030	17.970	18.650	18.650	11,020,192
2025-04-25	18.380	18.400	18.100	18.140	18.140	5,251,000
2025-04-24	18.700	18.700	18.210	18.280	18.280	8,545,793

← NewerPage 6 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.