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
2024-10-25	16.500	16.920	16.390	16.540	16.540	6,406,800
2024-10-24	16.170	16.800	16.170	16.770	16.770	6,962,636
2024-10-23	16.540	16.640	16.220	16.310	16.310	6,754,556
2024-10-22	16.860	16.950	16.360	16.530	16.530	8,083,380
2024-10-21	16.600	17.260	16.480	16.990	16.990	11,013,080
2024-10-18	15.920	16.880	15.810	16.570	16.570	11,044,208
2024-10-17	15.920	16.190	15.800	15.980	15.980	7,511,780
2024-10-16	15.600	16.380	15.540	15.950	15.950	6,595,540
2024-10-15	16.300	16.600	15.880	15.880	15.880	7,510,360
2024-10-14	16.080	16.330	15.710	16.330	16.330	7,720,516
2024-10-11	16.410	16.700	15.660	15.870	15.870	8,358,378
2024-10-10	16.920	17.250	16.100	16.480	16.480	11,522,736
2024-10-09	17.970	18.390	16.930	16.930	16.930	17,410,696
2024-10-08	18.800	18.810	16.530	18.810	18.810	28,797,450
2024-09-30	16.250	17.340	15.880	17.100	17.100	25,067,322
2024-09-27	15.500	16.120	15.420	15.870	15.870	13,916,906
2024-09-26	15.420	15.500	15.000	15.440	15.440	17,600,000
2024-09-25	15.000	16.590	15.000	15.510	15.510	30,272,230
2024-09-24	14.010	15.590	13.880	15.590	15.590	29,459,245
2024-09-23	14.000	14.200	13.610	14.170	14.170	14,670,201
2024-09-20	14.130	14.980	14.130	14.230	14.230	22,344,911
2024-09-19	14.230	15.030	14.060	14.290	14.290	25,887,079
2024-09-18	13.680	14.010	13.410	14.010	14.010	14,465,212
2024-09-13	13.130	13.130	12.700	12.740	12.740	6,177,380
2024-09-12	13.620	13.630	13.130	13.260	13.260	7,833,411
2024-09-11	13.230	13.850	13.020	13.630	13.630	12,717,220
2024-09-10	13.110	13.300	12.870	13.240	13.240	7,656,440
2024-09-09	12.990	13.940	12.970	13.400	13.400	13,117,443
2024-09-06	13.040	13.110	12.800	12.850	12.850	4,117,689
2024-09-05	13.050	13.200	13.000	13.090	13.090	4,786,500
2024-09-04	13.360	13.420	13.070	13.150	13.150	6,623,040
2024-09-03	13.460	13.560	13.220	13.430	13.430	8,390,100
2024-09-02	13.330	13.900	13.330	13.390	13.390	12,808,004
2024-08-30	13.440	13.860	13.310	13.650	13.650	18,643,718
2024-08-29	13.940	14.140	13.190	13.510	13.510	20,187,523
2024-08-28	12.670	13.940	12.410	13.940	13.940	19,866,577
2024-08-27	12.270	13.430	12.120	12.670	12.670	9,660,180
2024-08-26	11.990	12.260	11.920	12.210	12.210	1,729,700
2024-08-23	12.040	12.080	11.730	11.980	11.980	1,843,700
2024-08-22	12.130	12.210	11.930	12.000	12.000	1,868,400
2024-08-21	12.100	12.260	12.080	12.150	12.150	1,541,400
2024-08-20	12.350	12.410	12.020	12.100	12.100	2,698,280
2024-08-19	12.490	12.490	12.300	12.340	12.340	2,361,996
2024-08-16	12.540	12.660	12.460	12.490	12.490	2,570,900
2024-08-15	12.440	12.620	12.320	12.550	12.550	2,660,400
2024-08-14	12.570	12.600	12.430	12.440	12.440	2,189,200
2024-08-13	12.280	12.470	12.250	12.470	12.470	1,818,800
2024-08-12	12.430	12.480	12.210	12.280	12.280	2,033,300
2024-08-09	12.450	12.590	12.410	12.450	12.450	2,408,100
2024-08-08	12.470	12.540	12.140	12.380	12.380	3,483,200
2024-08-07	12.490	12.620	12.450	12.460	12.460	3,222,200
2024-08-06	12.400	12.570	12.330	12.540	12.540	4,086,200
2024-08-05	12.450	12.780	12.220	12.230	12.230	5,790,092
2024-08-02	12.910	13.050	12.600	12.600	12.600	6,983,354
2024-08-01	12.870	13.240	12.810	13.150	13.150	9,317,936
2024-07-31	12.600	13.130	12.480	12.930	12.930	9,795,203
2024-07-30	12.580	12.740	12.430	12.640	12.640	8,203,719
2024-07-29	12.240	12.970	12.130	12.840	12.840	10,780,096
2024-07-26	12.100	12.390	12.080	12.370	12.370	7,840,390
2024-07-25	12.340	12.550	12.160	12.200	12.200	10,968,978

← NewerPage 9 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.