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
2026-10-19	20.100	20.410	19.830	20.060	20.060	2,511,100
2026-10-16	20.280	20.600	20.000	20.180	20.180	2,334,399
2026-10-15	20.330	20.560	20.000	20.070	20.070	2,643,200
2026-10-14	20.980	21.130	20.570	20.600	20.600	2,183,472
2026-10-13	20.600	21.180	20.410	21.150	21.150	2,656,272
2026-10-12	21.600	21.880	20.910	20.910	20.910	3,103,660
2026-10-09	21.890	21.890	20.650	21.680	21.680	5,087,828
2026-10-08	23.250	23.280	21.860	22.050	22.050	5,700,796
2026-09-30	23.500	23.600	22.820	23.150	23.150	3,564,696
2026-09-29	22.850	23.360	22.750	23.130	23.130	2,894,740
2026-09-28	23.330	23.450	22.850	22.870	22.870	4,011,083
2026-09-24	23.430	23.680	23.210	23.280	23.280	2,916,200
2026-09-23	24.040	24.050	23.260	23.530	23.530	5,336,400
2026-09-22	24.020	24.200	23.810	24.030	24.030	6,222,860
2026-09-21	24.030	24.180	23.560	23.940	23.940	7,783,800
2026-09-18	25.000	25.190	24.240	24.300	24.300	11,547,472
2026-09-17	24.220	25.350	23.960	25.000	25.000	16,360,900
2026-09-16	22.250	24.410	22.200	24.410	24.410	12,411,100
2026-09-15	22.910	23.140	22.060	22.190	22.190	4,814,655
2026-09-14	21.530	22.970	21.530	22.900	22.900	7,186,400
2026-09-11	22.100	22.260	21.330	21.450	21.450	3,960,400
2026-09-10	22.650	23.500	22.400	22.420	22.420	5,636,100
2026-09-09	22.990	23.170	22.440	22.740	22.740	4,244,000
2026-09-08	22.550	22.990	22.500	22.950	22.950	5,076,900
2026-09-07	21.960	22.950	21.960	22.580	22.580	5,128,000
2026-09-04	22.120	22.750	21.810	22.010	22.010	4,137,100
2026-09-03	22.250	22.340	21.700	22.110	22.110	2,756,100
2026-09-02	22.300	22.410	21.870	22.150	22.150	2,643,900
2026-09-01	22.670	22.730	22.100	22.440	22.440	3,032,200
2026-08-31	22.280	22.920	22.210	22.670	22.670	3,931,806
2026-08-28	22.350	22.630	22.050	22.360	22.360	5,258,940
2026-08-27	21.090	22.460	21.090	22.370	22.370	8,552,759
2026-08-26	21.600	22.090	21.100	21.210	21.210	3,045,300
2026-08-25	21.260	21.650	20.980	21.650	21.650	2,822,024
2026-08-24	21.440	21.990	21.300	21.430	21.430	3,183,600
2026-08-21	21.470	21.620	20.810	21.590	21.590	3,433,200
2026-08-20	21.460	21.740	21.160	21.590	21.590	2,814,200
2026-08-19	22.100	22.280	21.200	21.240	21.240	4,239,689
2026-08-18	22.480	23.350	22.220	22.410	22.410	5,971,560
2026-08-17	22.550	22.760	20.980	22.620	22.620	9,863,300
2026-08-14	22.500	22.650	21.860	22.300	22.300	4,389,000
2026-08-13	22.540	23.000	22.380	22.520	22.520	2,753,200
2026-08-12	22.200	23.100	22.040	22.640	22.640	3,053,640
2026-08-11	21.880	22.370	21.550	22.230	22.230	2,872,600
2026-08-10	21.750	22.090	21.520	21.950	21.950	2,226,900
2026-08-07	22.140	22.200	21.490	21.810	21.810	2,988,500
2026-08-06	21.970	22.320	21.500	22.020	22.020	4,749,340
2026-08-05	20.420	22.290	20.420	22.040	22.040	6,573,436
2026-08-04	20.370	20.600	20.200	20.420	20.420	2,632,088
2026-08-03	20.360	20.890	20.200	20.290	20.290	2,893,840
2026-07-31	20.270	20.730	20.030	20.400	20.400	3,068,242
2026-07-30	20.580	20.890	19.870	19.870	19.870	4,917,500
2026-07-29	20.130	21.000	19.800	20.980	20.980	6,964,000
2026-07-28	21.630	22.450	19.970	20.000	20.000	8,400,640
2026-07-27	18.710	20.630	18.550	20.630	20.630	5,198,000
2026-07-24	19.220	19.220	18.450	18.750	18.750	3,207,600
2026-07-23	19.080	19.330	18.820	19.300	19.300	2,658,000
2026-07-22	19.390	19.600	18.870	19.060	19.060	3,774,600
2026-07-21	19.220	19.400	18.000	19.380	19.380	6,724,900
2026-07-20	21.120	21.480	18.930	19.030	19.030	9,309,340

Page 1 of 3 · 121 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.