Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	100.30	104.51	100.01	104.51	104.51	768,500
2026-01-16	99.110	102.99	99.110	99.530	99.530	3,430,212
2026-01-15	109.45	109.45	104.33	104.33	104.33	2,268,131
2026-01-14	113.33	115.92	107.50	109.82	109.82	2,544,200
2026-01-13	113.51	113.59	110.11	111.27	111.27	3,236,400
2026-01-12	124.43	124.43	115.90	115.90	115.90	4,364,780
2026-01-09	122.76	122.76	114.56	122.00	122.00	5,621,315
2026-01-08	116.91	116.91	116.91	116.91	116.91	447,600
2026-01-07	111.34	111.34	111.01	111.34	111.34	400,100
2026-01-06	103.00	106.04	102.80	106.04	106.04	573,800
2026-01-05	98.940	101.08	96.650	100.99	100.99	2,031,000
2025-12-31	95.300	98.490	95.300	96.490	96.490	786,000
2025-12-30	96.360	97.480	94.940	95.300	95.300	1,155,144
2025-12-29	95.990	98.970	95.870	97.360	97.360	1,637,500
2025-12-26	95.500	95.500	91.580	94.260	94.260	1,600,700
2025-12-25	91.680	95.930	91.050	94.700	94.700	2,064,745
2025-12-24	90.550	92.840	88.900	91.360	91.360	1,333,445
2025-12-23	91.000	92.740	89.980	90.600	90.600	1,422,865
2025-12-22	91.550	94.400	90.750	92.000	92.000	1,848,915
2025-12-19	95.500	100.66	92.440	93.400	93.400	3,348,407
2025-12-18	95.000	97.980	94.650	97.000	97.000	2,092,113
2025-12-17	95.000	97.840	89.720	95.880	95.880	5,496,302
2025-12-16	93.180	93.180	91.690	93.180	93.180	1,339,600
2025-12-15	87.980	88.740	87.050	88.740	88.740	1,506,067
2025-12-12	84.500	84.510	83.010	84.510	84.510	6,114,611
2025-12-11	80.490	80.490	80.490	80.490	80.490	3,579,100
2025-12-10	84.730	84.730	84.730	84.730	84.730	0
2025-12-09	84.100	85.110	83.500	84.730	84.730	1,148,105
2025-12-08	82.400	84.560	82.050	84.000	84.000	1,785,280
2025-12-05	84.610	85.520	82.140	82.410	82.410	2,001,230
2025-12-04	85.530	86.700	83.760	85.070	85.070	2,084,874
2025-12-03	84.280	87.980	83.750	86.790	86.790	2,848,700
2025-12-02	82.290	86.970	80.650	84.810	84.810	2,688,750
2025-12-01	82.190	84.350	81.010	82.600	82.600	1,639,800
2025-11-28	81.080	82.900	80.930	81.700	81.700	1,292,600
2025-11-27	82.750	84.330	81.190	81.300	81.300	1,849,800
2025-11-26	83.770	84.790	82.390	82.750	82.750	1,827,800
2025-11-25	85.000	86.850	83.000	83.510	83.510	3,676,010
2025-11-24	77.590	85.600	75.060	83.660	83.660	6,530,357
2025-11-21	83.240	86.440	81.590	81.590	81.590	3,235,391
2025-11-20	99.900	100.00	90.650	90.650	90.650	5,036,161
2025-11-19	101.65	103.80	95.000	100.72	100.72	5,151,233
2025-11-18	110.11	110.11	101.97	103.17	103.17	2,610,550
2025-11-17	109.17	109.32	104.72	107.94	107.94	2,058,000
2025-11-14	113.00	114.70	109.50	109.69	109.69	2,665,800
2025-11-13	113.98	119.98	111.33	114.76	114.76	3,487,776
2025-11-12	105.00	115.25	104.14	114.00	114.00	4,151,600
2025-11-11	104.35	107.33	103.46	104.79	104.79	2,106,800
2025-11-10	107.88	107.96	101.60	105.40	105.40	3,080,333
2025-11-07	100.95	110.10	100.07	105.19	105.19	4,467,800
2025-11-06	96.450	101.30	96.150	100.93	100.93	2,566,243
2025-11-05	92.420	98.200	92.300	96.450	96.450	2,199,300
2025-11-04	95.900	95.900	92.500	93.580	93.580	1,577,900
2025-11-03	93.200	98.490	91.370	96.100	96.100	3,132,900
2025-10-31	87.280	93.410	86.490	93.140	93.140	3,238,600
2025-10-30	88.500	89.220	86.560	87.410	87.410	1,632,500
2025-10-29	88.810	90.350	87.000	88.450	88.450	1,739,700
2025-10-28	89.470	91.780	88.700	88.930	88.930	2,596,900
2025-10-27	88.000	88.980	84.500	88.480	88.480	3,171,201
2025-10-24	88.000	90.890	86.810	87.260	87.260	2,794,700

← NewerPage 4 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.