Zhejiang Jiaao Enprotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	48.700	49.530	47.670	48.310	48.310	860,100
2025-01-21	50.280	50.770	48.020	48.700	48.700	1,798,400
2025-01-20	46.980	50.280	46.470	50.280	50.280	2,832,687
2025-01-17	42.840	46.990	42.610	46.190	46.190	2,831,187
2025-01-16	43.290	44.400	43.000	43.490	43.490	1,972,200
2025-01-15	43.800	44.820	43.230	43.330	43.330	1,594,095
2025-01-14	43.010	44.190	41.100	43.850	43.850	3,202,100
2025-01-13	45.700	46.460	42.210	42.870	42.870	3,146,700
2025-01-10	48.150	49.250	46.500	46.900	46.900	1,093,500
2025-01-09	47.800	49.530	47.800	48.150	48.150	939,900
2025-01-08	46.660	48.570	45.900	48.180	48.180	1,534,700
2025-01-07	47.130	47.130	45.590	46.680	46.680	1,513,100
2025-01-06	45.500	48.290	45.500	46.560	46.560	2,517,704
2025-01-03	46.500	47.280	44.940	45.430	45.430	1,568,832
2025-01-02	48.400	48.860	45.690	46.110	46.110	1,698,908
2024-12-31	48.430	49.790	48.140	48.760	48.760	1,269,500
2024-12-30	48.600	48.600	46.000	48.330	48.330	1,777,200
2024-12-27	48.040	50.280	47.580	47.800	47.800	1,676,700
2024-12-26	48.600	49.900	47.320	48.190	48.190	2,044,504
2024-12-25	51.100	51.100	47.450	48.550	48.550	2,618,700
2024-12-24	52.900	52.900	50.600	51.300	51.300	1,448,500
2024-12-23	55.000	55.500	51.030	52.860	52.860	1,903,300
2024-12-20	54.520	56.010	53.000	55.580	55.580	2,019,500
2024-12-19	50.000	54.500	49.000	53.940	53.940	2,308,300
2024-12-18	51.660	51.660	49.900	50.970	50.970	1,333,200
2024-12-17	54.050	54.500	51.000	51.380	51.380	1,122,000
2024-12-16	52.650	55.310	51.550	53.810	53.810	1,456,900
2024-12-13	53.750	55.860	52.600	52.650	52.650	1,549,200
2024-12-12	54.820	55.800	53.360	53.750	53.750	1,466,600
2024-12-11	54.400	55.600	52.950	55.340	55.340	1,499,200
2024-12-10	53.780	55.400	53.090	54.410	54.410	2,081,885
2024-12-09	54.080	56.510	52.500	53.460	53.460	2,544,400
2024-12-06	51.000	53.280	49.910	52.560	52.560	2,334,800
2024-12-05	53.380	54.930	48.660	50.820	50.820	3,903,758
2024-12-04	50.090	54.390	50.090	53.350	53.350	4,549,948
2024-12-03	58.010	58.120	52.570	52.570	52.570	5,588,312
2024-12-02	60.200	62.100	56.880	58.410	58.410	5,976,126
2024-11-29	64.100	64.250	60.500	62.310	62.310	8,681,808
2024-11-28	52.660	58.410	52.020	58.410	58.410	2,848,423
2024-11-27	50.000	53.380	49.170	53.100	53.100	4,333,466
2024-11-26	54.000	54.000	48.740	52.000	52.000	6,548,790
2024-11-25	49.800	49.860	46.330	49.860	49.860	4,587,305
2024-11-22	45.700	45.710	43.100	45.330	45.330	6,008,142
2024-11-21	40.120	41.660	40.080	41.550	41.550	2,169,800
2024-11-20	37.140	39.800	36.660	39.260	39.260	2,153,633
2024-11-19	38.820	38.990	35.210	37.500	37.500	3,795,317
2024-11-18	44.470	46.640	38.850	38.850	38.850	3,751,748
2024-11-15	39.700	43.170	38.900	43.170	43.170	2,949,916
2024-11-14	38.560	41.800	37.400	39.990	39.990	2,416,533
2024-11-13	35.860	38.600	35.510	38.200	38.200	2,267,758
2024-11-12	35.870	36.460	34.750	36.080	36.080	1,945,857
2024-11-11	34.490	37.770	34.480	36.000	36.000	2,816,392
2024-11-08	34.300	34.850	33.670	34.340	34.340	794,600
2024-11-07	33.550	34.480	33.100	34.070	34.070	723,700
2024-11-06	34.270	34.700	33.510	33.550	33.550	783,200
2024-11-05	34.040	34.660	33.830	34.270	34.270	882,300
2024-11-04	33.680	34.360	32.690	34.010	34.010	825,712
2024-11-01	34.000	34.570	33.590	33.650	33.650	1,341,400
2024-10-31	32.000	34.940	31.990	33.940	33.940	1,788,400
2024-10-30	31.800	32.280	31.310	32.260	32.260	1,039,800

← NewerPage 8 of 21 · 1,212 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.