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
2025-04-23	18.470	19.250	18.310	18.780	18.780	13,993,044
2025-04-22	18.200	18.770	17.990	18.480	18.480	13,183,480
2025-04-21	17.160	18.640	17.070	18.260	18.260	13,623,472
2025-04-18	18.000	18.170	17.100	17.220	17.220	10,671,604
2025-04-17	17.540	18.700	17.250	18.110	18.110	18,654,506
2025-04-16	17.700	18.210	16.960	17.700	17.700	20,592,364
2025-04-15	18.250	18.250	17.990	18.250	18.250	13,179,377
2025-04-14	16.610	16.890	16.520	16.590	16.590	2,811,716
2025-04-11	15.920	16.610	15.920	16.460	16.460	3,795,924
2025-04-10	16.120	16.540	16.120	16.130	16.130	4,532,436
2025-04-09	15.080	16.190	14.380	15.900	15.900	5,623,896
2025-04-08	15.790	16.450	15.030	15.460	15.460	7,833,936
2025-04-07	17.160	17.490	16.540	16.540	16.540	5,100,181
2025-04-03	18.030	18.620	17.640	18.380	18.380	9,003,116
2025-04-02	18.540	18.670	18.100	18.260	18.260	7,354,788
2025-04-01	17.930	18.650	17.840	18.630	18.630	11,261,154
2025-03-31	18.190	18.300	17.600	17.930	17.930	7,278,519
2025-03-28	18.360	18.590	17.960	18.080	18.080	13,065,633
2025-03-27	17.590	19.260	17.510	18.470	18.470	20,601,672
2025-03-26	17.260	17.710	17.230	17.510	17.510	2,600,427
2025-03-25	17.390	17.480	17.090	17.260	17.260	2,216,472
2025-03-24	17.900	17.990	16.940	17.400	17.400	4,938,156
2025-03-21	18.050	18.210	17.920	17.970	17.970	3,538,100
2025-03-20	18.130	18.350	18.130	18.160	18.160	3,431,956
2025-03-19	18.410	18.490	18.120	18.250	18.250	4,210,696
2025-03-18	18.300	18.500	18.040	18.440	18.440	7,594,840
2025-03-17	17.750	18.360	17.650	18.300	18.300	11,571,700
2025-03-14	17.400	17.750	17.250	17.710	17.710	4,245,700
2025-03-13	17.760	18.000	17.200	17.430	17.430	5,212,656
2025-03-12	17.360	18.120	17.330	17.830	17.830	8,349,900
2025-03-11	17.130	17.490	17.110	17.320	17.320	6,531,956
2025-03-10	17.150	18.500	17.150	17.750	17.750	10,903,760
2025-03-07	17.490	17.490	17.060	17.150	17.150	3,154,096
2025-03-06	17.400	17.610	17.400	17.490	17.490	3,741,270
2025-03-05	17.400	17.540	17.110	17.400	17.400	2,839,596
2025-03-04	16.950	17.400	16.950	17.390	17.390	2,581,200
2025-03-03	17.000	17.380	16.860	17.030	17.030	3,516,208
2025-02-28	17.470	17.490	16.830	16.860	16.860	4,670,740
2025-02-27	17.870	17.990	17.370	17.590	17.590	5,544,024
2025-02-26	17.930	18.090	17.820	17.950	17.950	4,622,684
2025-02-25	17.800	18.250	17.680	17.930	17.930	5,171,052
2025-02-24	18.190	18.280	17.900	18.020	18.020	7,784,700
2025-02-21	17.850	18.900	17.610	18.570	18.570	11,854,556
2025-02-20	17.600	17.930	17.430	17.890	17.890	5,136,540
2025-02-19	17.330	17.730	17.330	17.710	17.710	4,388,660
2025-02-18	17.980	17.980	17.210	17.330	17.330	6,003,460
2025-02-17	18.060	18.240	17.770	17.980	17.980	7,297,776
2025-02-14	18.610	18.670	17.920	18.100	18.100	10,135,180
2025-02-13	18.580	19.300	18.120	18.560	18.560	13,159,992
2025-02-12	18.400	19.120	18.300	18.680	18.680	12,621,915
2025-02-11	17.780	19.750	17.590	18.430	18.430	15,700,926
2025-02-10	17.310	18.010	17.210	17.990	17.990	10,328,300
2025-02-07	17.010	17.550	16.770	17.350	17.350	7,785,040
2025-02-06	16.380	17.260	16.380	17.120	17.120	5,349,080
2025-02-05	16.580	16.700	16.380	16.530	16.530	2,688,616
2025-01-27	16.650	16.780	16.210	16.210	16.210	3,046,224
2025-01-24	16.470	16.670	16.300	16.650	16.650	3,695,100
2025-01-23	16.530	16.900	16.470	16.470	16.470	5,073,016
2025-01-22	16.420	16.690	16.320	16.420	16.420	3,097,100
2025-01-21	16.540	16.540	16.240	16.450	16.450	2,304,900

← NewerPage 7 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.