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
2025-01-20	16.200	16.540	16.160	16.410	16.410	2,966,800
2025-01-17	16.130	16.260	15.900	16.220	16.220	2,939,200
2025-01-16	16.170	16.480	15.950	16.190	16.190	3,534,500
2025-01-15	16.400	16.410	16.090	16.140	16.140	3,248,020
2025-01-14	15.680	16.370	15.640	16.360	16.360	4,809,492
2025-01-13	15.040	15.750	14.880	15.640	15.640	3,484,956
2025-01-10	15.840	16.550	15.350	15.360	15.360	5,636,532
2025-01-09	15.420	16.200	15.420	15.850	15.850	4,130,621
2025-01-08	15.910	16.050	15.250	15.680	15.680	5,625,680
2025-01-07	16.760	16.760	15.610	15.980	15.980	5,830,860
2025-01-06	15.230	15.450	14.620	15.270	15.270	3,296,400
2025-01-03	16.070	16.280	15.130	15.230	15.230	4,646,200
2025-01-02	16.350	16.620	15.900	16.060	16.060	3,890,200
2024-12-31	16.880	16.970	16.220	16.280	16.280	5,317,600
2024-12-30	17.480	17.480	16.800	16.920	16.920	4,806,600
2024-12-27	17.220	17.700	17.060	17.490	17.490	5,010,148
2024-12-26	17.020	17.300	16.880	17.220	17.220	4,681,500
2024-12-25	17.060	17.350	16.830	17.010	17.010	7,170,072
2024-12-24	17.290	17.550	16.660	17.050	17.050	7,724,113
2024-12-23	18.530	18.650	17.270	17.290	17.290	11,865,612
2024-12-20	18.000	19.080	17.710	18.590	18.590	11,110,488
2024-12-19	18.260	18.550	17.710	17.980	17.980	11,285,643
2024-12-18	17.780	18.960	17.780	18.400	18.400	15,453,608
2024-12-17	20.400	20.470	18.110	18.110	18.110	19,747,003
2024-12-16	20.890	21.860	19.650	20.120	20.120	32,816,926
2024-12-13	18.630	20.590	18.400	20.590	20.590	21,593,831
2024-12-12	18.200	18.830	18.100	18.720	18.720	12,424,288
2024-12-11	17.860	18.220	17.740	18.210	18.210	7,980,555
2024-12-10	18.240	18.400	17.820	17.850	17.850	11,497,242
2024-12-09	17.920	18.070	17.700	17.860	17.860	6,433,596
2024-12-06	18.000	18.050	17.630	17.910	17.910	8,252,100
2024-12-05	17.930	18.080	17.730	17.960	17.960	7,996,100
2024-12-04	18.610	18.680	17.780	17.930	17.930	9,262,580
2024-12-03	19.000	19.200	18.320	18.500	18.500	12,704,380
2024-12-02	19.100	19.600	18.800	19.000	19.000	17,989,360
2024-11-29	18.990	19.250	17.700	18.730	18.730	21,306,604
2024-11-28	20.010	21.520	18.950	19.000	19.000	31,399,836
2024-11-27	18.050	20.390	17.600	19.600	19.600	36,698,449
2024-11-26	17.370	19.110	17.300	19.110	19.110	33,993,757
2024-11-25	16.500	17.500	16.280	17.370	17.370	11,571,815
2024-11-22	16.300	17.570	16.210	16.240	16.240	8,496,943
2024-11-21	16.400	16.460	16.150	16.400	16.400	3,037,044
2024-11-20	16.180	16.560	16.130	16.460	16.460	3,587,462
2024-11-19	15.690	16.300	15.690	16.290	16.290	4,073,004
2024-11-18	16.560	16.610	15.600	15.690	15.690	5,201,152
2024-11-15	16.780	16.970	16.300	16.350	16.350	5,923,683
2024-11-14	17.500	17.670	16.820	16.830	16.830	5,845,316
2024-11-13	17.490	17.750	17.100	17.550	17.550	6,369,512
2024-11-12	18.430	18.430	17.470	17.540	17.540	10,026,131
2024-11-11	17.810	18.560	17.610	18.430	18.430	12,912,332
2024-11-08	17.430	17.970	17.160	17.900	17.900	13,852,680
2024-11-07	17.100	17.360	16.910	17.320	17.320	8,475,564
2024-11-06	17.000	17.690	16.930	17.380	17.380	12,036,486
2024-11-05	16.810	17.130	16.650	17.040	17.040	12,266,717
2024-11-04	17.000	17.200	16.520	16.810	16.810	15,431,057
2024-11-01	19.250	19.250	17.510	17.510	17.510	14,055,115
2024-10-31	18.220	19.700	18.050	19.460	19.460	17,601,786
2024-10-30	17.020	18.990	17.020	18.300	18.300	17,071,591
2024-10-29	17.470	17.990	17.360	17.370	17.370	11,114,084
2024-10-28	16.530	17.680	16.530	17.670	17.670	13,609,532

← NewerPage 8 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.