Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	88.000	90.890	86.810	87.260	87.260	2,794,700
2025-10-23	94.260	95.300	87.000	89.080	89.080	3,429,500
2025-10-22	96.800	99.000	92.930	93.800	93.800	4,041,500
2025-10-21	96.320	99.850	92.510	95.500	95.500	5,802,802
2025-10-20	89.970	91.880	85.000	91.880	91.880	3,321,043
2025-10-17	84.430	86.030	81.980	83.530	83.530	1,726,800
2025-10-16	89.000	89.000	83.680	84.850	84.850	1,914,800
2025-10-15	81.610	88.500	81.610	87.600	87.600	2,441,066
2025-10-14	84.510	85.620	81.500	82.250	82.250	1,944,400
2025-10-13	79.990	87.500	78.990	84.950	84.950	2,659,630
2025-10-10	81.390	86.000	80.670	83.230	83.230	2,422,700
2025-10-09	80.660	83.000	79.380	81.470	81.470	2,259,400
2025-09-30	79.920	80.880	78.420	80.180	80.180	1,588,600
2025-09-29	76.580	81.030	76.400	79.930	79.930	2,775,100
2025-09-26	72.480	77.100	72.480	75.530	75.530	2,122,300
2025-09-25	73.010	74.010	72.000	73.200	73.200	1,434,700
2025-09-24	73.500	74.780	72.190	72.730	72.730	1,927,500
2025-09-23	76.100	76.220	71.120	72.970	72.970	2,658,500
2025-09-22	76.380	77.200	74.000	75.950	75.950	2,029,500
2025-09-19	77.170	79.450	74.940	76.200	76.200	2,700,044
2025-09-18	81.540	82.010	76.000	76.790	76.790	3,230,461
2025-09-17	84.500	84.500	81.690	82.200	82.200	1,367,200
2025-09-16	81.490	84.970	81.490	84.230	84.230	1,727,912
2025-09-15	85.000	85.000	79.950	81.690	81.690	2,405,222
2025-09-12	85.550	85.780	82.000	84.900	84.900	1,813,400
2025-09-11	85.000	85.500	83.500	85.070	85.070	1,826,943
2025-09-10	86.730	86.730	81.200	84.400	84.400	2,973,106
2025-09-09	87.500	89.850	84.680	88.000	88.000	4,152,622
2025-09-08	77.610	84.690	77.500	84.690	84.690	3,831,459
2025-09-05	72.080	77.500	71.760	76.990	76.990	2,491,478
2025-09-04	70.880	73.490	70.010	72.000	72.000	2,731,990
2025-09-03	72.330	75.010	70.110	70.650	70.650	2,352,736
2025-09-02	73.130	73.800	70.590	71.200	71.200	1,936,003
2025-09-01	70.150	74.120	69.330	73.090	73.090	2,156,700
2025-08-29	71.030	72.000	68.700	70.390	70.390	1,563,623
2025-08-28	69.100	72.100	68.690	71.030	71.030	2,039,340
2025-08-27	70.180	73.650	69.530	70.130	70.130	3,191,400
2025-08-26	66.360	70.470	66.360	70.180	70.180	2,790,050
2025-08-25	66.850	67.970	64.500	66.550	66.550	3,203,000
2025-08-22	67.620	68.200	65.120	66.850	66.850	2,497,000
2025-08-21	62.260	68.600	62.260	66.460	66.460	3,778,345
2025-08-20	60.500	66.150	60.500	63.810	63.810	4,963,890
2025-08-19	63.000	63.000	59.250	60.560	60.560	2,797,490
2025-08-18	59.890	62.600	59.660	62.250	62.250	2,756,450
2025-08-15	60.050	61.750	59.600	59.770	59.770	1,732,400
2025-08-14	62.190	63.130	60.120	60.190	60.190	1,996,400
2025-08-13	60.120	64.010	60.120	62.720	62.720	3,393,962
2025-08-12	60.360	60.940	59.510	60.100	60.100	966,200
2025-08-11	59.260	61.800	59.260	60.140	60.140	1,242,000
2025-08-08	60.090	60.800	59.120	59.370	59.370	1,038,800
2025-08-07	61.100	61.600	60.100	60.320	60.320	1,258,000
2025-08-06	59.520	64.020	59.520	61.580	61.580	2,269,167
2025-08-05	59.000	59.610	57.750	59.510	59.510	1,632,233
2025-08-04	58.500	59.700	58.500	58.990	58.990	1,323,000
2025-08-01	59.270	61.070	59.270	59.960	59.960	1,301,600
2025-07-31	62.840	62.840	58.950	59.950	59.950	2,902,691
2025-07-30	64.270	66.660	61.550	61.550	61.550	4,679,502
2025-07-29	60.000	64.910	59.100	64.910	64.910	4,783,902
2025-07-28	62.180	62.490	58.710	59.010	59.010	3,802,200
2025-07-25	61.500	63.500	60.550	63.000	63.000	3,174,089

← NewerPage 5 of 21 · 1,218 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.