Zhejiang Jiaao Enprotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 71.210 | 74.020 | 70.520 | 73.910 | 73.910 | 1,223,899 |
| 2026-10-20 | 68.750 | 71.880 | 68.190 | 71.400 | 71.400 | 1,050,200 |
| 2026-10-19 | 69.200 | 70.990 | 68.730 | 69.250 | 69.250 | 1,063,900 |
| 2026-10-16 | 67.680 | 70.970 | 67.420 | 69.080 | 69.080 | 1,127,936 |
| 2026-10-15 | 69.600 | 69.660 | 66.660 | 67.090 | 67.090 | 865,100 |
| 2026-10-14 | 69.430 | 70.660 | 68.810 | 70.240 | 70.240 | 1,117,500 |
| 2026-10-13 | 67.900 | 69.900 | 67.280 | 69.420 | 69.420 | 895,699 |
| 2026-10-12 | 67.000 | 68.800 | 66.010 | 68.300 | 68.300 | 572,000 |
| 2026-10-09 | 68.000 | 68.600 | 66.390 | 67.580 | 67.580 | 694,200 |
| 2026-10-08 | 64.520 | 70.010 | 64.050 | 68.000 | 68.000 | 1,077,500 |
| 2026-09-30 | 62.680 | 64.850 | 62.300 | 64.500 | 64.500 | 405,700 |
| 2026-09-29 | 62.510 | 63.460 | 62.000 | 62.700 | 62.700 | 275,500 |
| 2026-09-28 | 62.020 | 63.500 | 62.020 | 62.930 | 62.930 | 396,510 |
| 2026-09-24 | 62.650 | 63.830 | 62.000 | 62.420 | 62.420 | 290,036 |
| 2026-09-23 | 64.010 | 64.840 | 62.620 | 62.650 | 62.650 | 447,900 |
| 2026-09-22 | 65.680 | 66.200 | 63.330 | 64.250 | 64.250 | 696,500 |
| 2026-09-21 | 67.000 | 67.490 | 65.660 | 66.200 | 66.200 | 302,000 |
Page 1 of 1 · 17 trading days
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.