Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	82.700	86.990	82.040	86.990	86.990	1,725,800
2026-04-21	86.140	86.250	82.810	82.850	82.850	1,467,400
2026-04-20	85.300	88.650	84.260	86.740	86.740	1,466,770
2026-04-17	85.790	85.800	83.910	84.430	84.430	899,300
2026-04-16	86.050	86.460	85.070	85.350	85.350	621,100
2026-04-15	87.680	87.770	84.500	85.980	85.980	938,338
2026-04-14	88.880	90.600	86.970	87.700	87.700	948,895
2026-04-13	91.470	92.950	89.660	89.900	89.900	882,500
2026-04-10	92.000	92.610	89.630	91.310	91.310	1,111,899
2026-04-09	93.970	95.560	90.390	91.410	91.410	1,611,000
2026-04-08	92.400	92.400	92.400	92.400	92.400	157,400
2026-04-07	84.970	88.000	84.670	88.000	88.000	357,000
2026-04-03	87.610	88.580	83.600	83.810	83.810	1,273,600
2026-04-02	93.000	93.000	87.700	88.000	88.000	1,192,938
2026-04-01	88.000	90.440	85.580	90.440	90.440	1,367,638
2026-03-31	90.660	90.990	86.130	86.130	86.130	1,383,600
2026-03-30	93.810	93.990	89.120	90.660	90.660	1,519,122
2026-03-27	94.290	96.830	92.000	93.810	93.810	1,152,322
2026-03-26	93.000	95.460	91.100	94.300	94.300	1,176,838
2026-03-25	96.850	97.300	91.200	91.200	91.200	1,930,179
2026-03-24	96.750	97.000	93.260	96.000	96.000	842,335
2026-03-23	97.100	99.010	94.580	95.680	95.680	1,439,738
2026-03-20	101.28	103.02	98.500	98.500	98.500	939,379
2026-03-19	106.61	107.90	101.28	101.28	101.28	1,367,000
2026-03-18	108.50	109.78	104.00	106.61	106.61	797,900
2026-03-17	111.80	111.80	107.30	107.75	107.75	769,300
2026-03-16	116.99	119.00	111.24	111.58	111.58	1,416,800
2026-03-13	114.48	120.50	114.48	117.09	117.09	1,740,300
2026-03-12	115.35	117.44	113.67	115.25	115.25	1,115,400
2026-03-11	113.05	116.79	111.25	115.25	115.25	1,429,000
2026-03-10	111.62	117.29	111.50	113.98	113.98	1,313,700
2026-03-09	122.00	123.00	114.55	115.40	115.40	2,318,434
2026-03-06	118.02	120.68	115.65	117.99	117.99	1,822,300
2026-03-05	112.11	118.65	112.11	118.00	118.00	2,027,634
2026-03-04	111.97	116.73	111.60	113.00	113.00	1,212,100
2026-03-03	117.00	117.58	111.80	112.80	112.80	2,089,400
2026-03-02	115.48	117.00	109.99	117.00	117.00	3,141,722
2026-02-27	106.41	111.70	104.80	111.43	111.43	1,587,300
2026-02-26	112.00	112.00	106.41	106.41	106.41	1,672,100
2026-02-25	112.01	112.01	110.01	112.01	112.01	488,499
2026-02-24	102.58	106.68	100.00	106.68	106.68	941,300
2026-02-13	101.51	103.66	100.30	101.60	101.60	603,967
2026-02-12	103.05	104.77	101.50	101.88	101.88	777,600
2026-02-11	103.91	106.88	103.80	103.83	103.83	599,100
2026-02-10	104.20	105.68	103.83	103.91	103.91	560,059
2026-02-09	109.09	109.10	104.18	104.99	104.99	1,437,441
2026-02-06	105.63	109.80	104.80	108.58	108.58	799,600
2026-02-05	105.50	107.59	104.50	105.51	105.51	701,945
2026-02-04	109.09	109.30	106.12	106.98	106.98	992,500
2026-02-03	107.97	110.73	104.86	109.52	109.52	1,336,500
2026-02-02	105.30	112.20	102.08	107.00	107.00	1,853,100
2026-01-30	106.00	111.30	106.00	106.95	106.95	1,862,900
2026-01-29	109.08	111.00	105.95	106.00	106.00	1,388,000
2026-01-28	113.25	114.10	109.00	109.81	109.81	1,303,061
2026-01-27	116.80	118.59	112.30	114.10	114.10	1,173,680
2026-01-26	117.38	118.99	114.44	117.98	117.98	1,387,000
2026-01-23	116.00	118.83	113.00	117.26	117.26	1,830,467
2026-01-22	115.99	119.88	112.43	115.09	115.09	3,669,405
2026-01-21	108.65	115.23	107.89	114.37	114.37	5,636,600
2026-01-20	109.74	109.74	109.74	109.74	109.74	298,500

← NewerPage 3 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.