Zhejiang Jiaao Enprotech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	71.210	74.020	70.520	73.910	73.910	1,223,899
2026-10-20	68.750	71.880	68.190	71.400	71.400	1,050,200
2026-10-19	69.200	70.990	68.730	69.250	69.250	1,063,900
2026-10-16	67.680	70.970	67.420	69.080	69.080	1,127,936
2026-10-15	69.600	69.660	66.660	67.090	67.090	865,100
2026-10-14	69.430	70.660	68.810	70.240	70.240	1,117,500
2026-10-13	67.900	69.900	67.280	69.420	69.420	895,699
2026-10-12	67.000	68.800	66.010	68.300	68.300	572,000
2026-10-09	68.000	68.600	66.390	67.580	67.580	694,200
2026-10-08	64.520	70.010	64.050	68.000	68.000	1,077,500
2026-09-30	62.680	64.850	62.300	64.500	64.500	405,700
2026-09-29	62.510	63.460	62.000	62.700	62.700	275,500
2026-09-28	62.020	63.500	62.020	62.930	62.930	396,510
2026-09-24	62.650	63.830	62.000	62.420	62.420	290,036
2026-09-23	64.010	64.840	62.620	62.650	62.650	447,900
2026-09-22	65.680	66.200	63.330	64.250	64.250	696,500
2026-09-21	67.000	67.490	65.660	66.200	66.200	302,000
2026-09-18	65.530	67.090	65.210	66.000	66.000	657,700
2026-09-17	62.170	65.990	61.700	65.950	65.950	828,000
2026-09-16	61.550	62.470	61.500	62.380	62.380	250,200
2026-09-15	62.580	63.160	61.870	62.170	62.170	301,318
2026-09-14	62.490	62.930	61.450	62.580	62.580	384,769
2026-09-11	63.500	63.770	61.580	62.310	62.310	517,500
2026-09-10	63.300	63.890	62.030	63.580	63.580	548,200
2026-09-09	65.580	65.580	63.060	63.240	63.240	612,400
2026-09-08	63.870	66.080	63.760	65.540	65.540	661,400
2026-09-07	66.450	67.580	63.840	64.000	64.000	902,080
2026-09-04	65.980	68.000	65.610	66.480	66.480	863,600
2026-09-03	66.200	67.820	66.000	66.500	66.500	1,150,100
2026-09-02	62.510	67.120	61.950	66.720	66.720	1,803,280
2026-09-01	61.460	62.900	61.460	62.720	62.720	823,700
2026-08-31	61.800	63.500	60.080	62.030	62.030	1,206,959
2026-08-28	57.590	62.770	57.290	61.520	61.520	1,753,800
2026-08-27	57.180	57.790	56.760	57.590	57.590	504,100
2026-08-26	57.430	58.440	57.030	57.180	57.180	502,900
2026-08-25	57.500	57.990	56.520	57.500	57.500	362,500
2026-08-24	56.890	59.500	56.890	57.560	57.560	563,500
2026-08-21	56.500	57.760	55.810	57.550	57.550	544,800
2026-08-20	54.450	59.320	53.650	57.760	57.760	1,156,260
2026-08-19	57.060	58.400	55.170	55.650	55.650	569,700
2026-08-18	57.000	58.490	56.020	58.200	58.200	685,800
2026-08-17	55.100	56.840	54.800	56.750	56.750	664,400
2026-08-14	57.010	57.390	54.710	55.150	55.150	712,300
2026-08-13	58.870	58.870	56.670	57.020	57.020	786,900
2026-08-12	59.100	59.200	58.110	58.790	58.790	399,400
2026-08-11	57.430	59.900	57.100	58.810	58.810	605,200
2026-08-10	59.930	60.000	56.300	57.450	57.450	689,100
2026-08-07	58.990	59.550	57.500	59.250	59.250	686,394
2026-08-06	58.090	59.660	57.250	58.860	58.860	645,200
2026-08-05	56.280	59.390	56.280	58.600	58.600	788,700
2026-08-04	55.880	57.600	55.880	56.700	56.700	640,300
2026-08-03	54.880	57.240	53.900	56.500	56.500	503,900
2026-07-31	56.050	56.700	54.410	54.910	54.910	796,300
2026-07-30	55.200	56.980	53.520	56.040	56.040	670,548
2026-07-29	55.990	57.450	55.070	56.000	56.000	407,300
2026-07-28	57.800	57.990	55.070	56.000	56.000	443,201
2026-07-27	59.300	59.300	57.000	58.000	58.000	686,100
2026-07-24	60.880	62.110	58.500	58.900	58.900	496,800
2026-07-23	60.590	62.000	58.300	61.350	61.350	967,764
2026-07-22	54.000	59.940	54.000	59.920	59.920	1,624,010

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-23	0.2790 CNY
2021-06-24	0.1520 CNY
2020-04-14	0.2550 CNY
2019-05-22	0.2280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.