Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.000	54.830	51.060	54.490	54.490	1,449,300
2026-07-20	59.810	60.000	53.850	54.150	54.150	1,177,200
2026-07-17	61.740	62.280	59.700	59.810	59.810	1,112,800
2026-07-16	62.500	63.900	61.740	62.300	62.300	570,200
2026-07-15	62.990	63.510	61.590	62.800	62.800	462,300
2026-07-14	61.980	64.100	61.410	63.380	63.380	623,201
2026-07-13	61.880	62.830	61.310	61.310	61.310	772,701
2026-07-10	63.880	64.510	61.660	61.990	61.990	887,600
2026-07-09	61.000	63.200	60.970	62.740	62.740	1,049,644
2026-07-08	68.500	68.500	60.610	62.400	62.400	2,012,134
2026-07-07	72.010	73.160	66.300	67.340	67.340	1,443,300
2026-07-06	76.410	80.580	72.360	73.150	73.150	2,430,910
2026-07-03	73.400	75.180	73.400	75.180	75.180	191,900
2026-07-02	68.190	71.600	68.000	71.600	71.600	257,600
2026-07-01	66.000	68.230	65.560	68.190	68.190	530,600
2026-06-30	68.970	69.290	65.500	65.850	65.850	548,300
2026-06-29	66.500	69.860	63.320	68.850	68.850	1,032,300
2026-06-26	70.160	70.160	66.650	66.650	66.650	1,063,100
2026-06-25	72.450	72.490	70.060	70.160	70.160	662,000
2026-06-24	72.010	74.300	71.800	72.000	72.000	580,940
2026-06-23	73.530	76.000	72.050	72.500	72.500	918,500
2026-06-22	73.000	74.380	71.000	73.530	73.530	846,700
2026-06-18	75.270	75.790	72.350	72.400	72.400	901,000
2026-06-17	76.090	76.640	74.660	74.800	74.800	591,299
2026-06-16	77.390	77.830	75.250	76.090	76.090	728,159
2026-06-15	77.800	78.070	74.860	77.020	77.020	1,109,945
2026-06-12	81.810	81.850	77.570	77.810	77.810	1,607,190
2026-06-11	82.880	84.420	80.270	80.880	80.880	969,100
2026-06-10	79.250	83.210	78.890	83.210	83.210	1,030,300
2026-06-09	79.900	80.990	79.000	79.370	79.247	573,500
2026-06-08	77.700	80.540	76.100	79.770	79.646	867,307
2026-06-05	81.990	82.200	77.850	78.500	78.378	858,500
2026-06-04	81.910	83.800	81.270	81.830	81.703	741,500
2026-06-03	80.750	83.900	78.840	82.020	81.893	1,182,108
2026-06-02	83.160	83.160	79.300	80.750	80.750	1,570,273
2026-06-01	78.920	79.200	78.500	79.200	79.200	339,000
2026-05-29	74.320	76.350	73.760	75.430	75.430	1,026,500
2026-05-28	72.000	75.820	72.000	74.600	74.600	1,481,800
2026-05-27	72.810	75.000	70.800	72.210	72.210	942,800
2026-05-26	73.000	73.230	70.810	72.450	72.450	1,204,500
2026-05-25	76.430	76.560	72.600	74.020	74.020	1,195,400
2026-05-22	76.500	77.770	75.050	75.770	75.770	830,200
2026-05-21	79.730	79.980	77.280	77.280	77.280	1,907,087
2026-05-20	79.800	81.440	78.110	81.350	81.350	1,955,600
2026-05-19	72.010	77.560	71.690	77.560	77.560	2,609,100
2026-05-18	70.350	74.400	70.230	73.870	73.870	1,479,600
2026-05-15	71.970	71.970	70.000	70.860	70.860	874,720
2026-05-14	73.010	73.010	71.450	72.010	72.010	748,495
2026-05-13	71.000	73.320	70.700	72.980	72.980	765,600
2026-05-12	73.550	73.560	70.660	71.300	71.300	1,660,574
2026-05-11	74.700	74.980	72.850	73.370	73.370	1,033,134
2026-05-08	73.390	75.600	72.980	74.980	74.980	1,165,100
2026-05-07	75.000	75.390	72.890	73.360	73.360	1,173,620
2026-05-06	76.640	77.660	73.130	76.250	76.250	3,063,774
2026-04-30	79.140	79.670	76.980	76.980	76.980	2,175,900
2026-04-29	79.580	81.760	77.320	81.030	81.030	1,929,500
2026-04-28	81.630	82.180	78.800	79.400	79.400	1,476,200
2026-04-27	84.860	84.990	81.500	82.270	82.270	1,336,900
2026-04-24	84.100	86.500	82.220	83.330	83.330	1,616,160
2026-04-23	88.550	89.500	84.990	85.690	85.690	2,068,200

← NewerPage 2 of 5 · 243 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.