Zhejiang Jingu Company Limited (002488.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 4.6100 | 4.6200 | 4.3600 | 4.3600 | 4.3600 | 14,436,390 |
| Jun 26, 2024 | 4.3800 | 4.6500 | 4.3100 | 4.6400 | 4.6400 | 13,546,650 |
| Jun 25, 2024 | 4.3300 | 4.4600 | 4.3100 | 4.3600 | 4.3600 | 8,031,710 |
| Jun 24, 2024 | 4.5300 | 4.5400 | 4.2900 | 4.3300 | 4.3300 | 10,284,548 |
| Jun 21, 2024 | 4.5000 | 4.5900 | 4.4600 | 4.5500 | 4.5500 | 7,000,425 |
| Jun 20, 2024 | 4.7200 | 4.7400 | 4.5300 | 4.5400 | 4.5400 | 8,791,300 |
| Jun 19, 2024 | 4.8500 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 8,547,320 |
| Jun 18, 2024 | 4.6000 | 4.8600 | 4.5900 | 4.8500 | 4.8500 | 12,274,825 |
| Jun 17, 2024 | 4.5900 | 4.6800 | 4.5800 | 4.6100 | 4.6100 | 5,963,702 |
| Jun 14, 2024 | 4.6100 | 4.6600 | 4.5400 | 4.6300 | 4.6300 | 7,848,974 |
| Jun 13, 2024 | 4.7300 | 4.7300 | 4.5900 | 4.6200 | 4.6200 | 8,188,300 |
| Jun 12, 2024 | 4.6800 | 4.7500 | 4.6600 | 4.7000 | 4.7000 | 6,817,550 |
| Jun 11, 2024 | 4.6200 | 4.7100 | 4.5100 | 4.6800 | 4.6800 | 9,149,000 |
| Jun 07, 2024 | 4.5200 | 4.6600 | 4.5100 | 4.6300 | 4.6300 | 11,424,400 |
| Jun 06, 2024 | 4.7500 | 4.7900 | 4.4600 | 4.5100 | 4.5100 | 15,173,071 |
| Jun 05, 2024 | 4.7900 | 4.8600 | 4.7500 | 4.7500 | 4.7500 | 8,617,550 |
| Jun 04, 2024 | 4.8800 | 4.8800 | 4.7500 | 4.8100 | 4.8100 | 9,334,689 |
| Jun 03, 2024 | 5.1100 | 5.1500 | 4.8200 | 4.8700 | 4.8700 | 11,796,332 |
| May 31, 2024 | 4.9400 | 5.1100 | 4.9400 | 5.0800 | 5.0800 | 9,553,025 |
| May 30, 2024 | 4.9100 | 5.0200 | 4.8800 | 4.9600 | 4.9600 | 7,561,250 |
| May 29, 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9500 | 4.9500 | 5,433,600 |
| May 28, 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 6,414,200 |
| May 27, 2024 | 4.9800 | 5.0200 | 4.8200 | 4.9600 | 4.9600 | 11,989,692 |
| May 24, 2024 | 5.0000 | 5.0800 | 4.9700 | 4.9700 | 4.9700 | 6,319,750 |
| May 23, 2024 | 5.1700 | 5.1700 | 5.0100 | 5.0300 | 5.0300 | 12,136,788 |
| May 22, 2024 | 5.1800 | 5.2400 | 5.1300 | 5.1800 | 5.1800 | 7,158,850 |
| May 21, 2024 | 5.2300 | 5.2600 | 5.1100 | 5.1600 | 5.1600 | 8,708,650 |
| May 20, 2024 | 5.3200 | 5.4100 | 5.2300 | 5.2600 | 5.2600 | 10,009,300 |
| May 17, 2024 | 5.2400 | 5.3100 | 5.1900 | 5.3100 | 5.3100 | 8,657,375 |
| May 16, 2024 | 5.2500 | 5.3100 | 5.2000 | 5.2100 | 5.2100 | 6,934,550 |
| May 15, 2024 | 5.3100 | 5.3500 | 5.2000 | 5.2200 | 5.2200 | 10,067,850 |
| May 14, 2024 | 5.2800 | 5.3700 | 5.2500 | 5.3100 | 5.3100 | 9,624,445 |
| May 13, 2024 | 5.3800 | 5.3800 | 5.2100 | 5.2500 | 5.2500 | 10,112,500 |
| May 10, 2024 | 5.5200 | 5.5300 | 5.4000 | 5.4100 | 5.4100 | 7,537,150 |
| May 09, 2024 | 5.4300 | 5.5800 | 5.4300 | 5.5100 | 5.5100 | 8,482,100 |
| May 08, 2024 | 5.5500 | 5.5500 | 5.4100 | 5.4300 | 5.4300 | 10,074,602 |
| May 07, 2024 | 5.5400 | 5.5700 | 5.4300 | 5.5500 | 5.5500 | 10,658,483 |
| May 06, 2024 | 5.5500 | 5.6600 | 5.5100 | 5.5300 | 5.5300 | 15,031,475 |
| Apr 30, 2024 | 5.5400 | 5.5700 | 5.3900 | 5.5000 | 5.5000 | 13,015,873 |
| Apr 29, 2024 | 5.2500 | 5.6300 | 5.2500 | 5.5300 | 5.5300 | 27,868,548 |
| Apr 26, 2024 | 5.0800 | 5.2700 | 5.0300 | 5.2400 | 5.2400 | 13,263,538 |
| Apr 25, 2024 | 4.9700 | 5.1400 | 4.9000 | 5.0500 | 5.0500 | 12,169,730 |
| Apr 24, 2024 | 4.7600 | 4.9600 | 4.7500 | 4.9500 | 4.9500 | 10,004,300 |
| Apr 23, 2024 | 4.7400 | 4.8500 | 4.7100 | 4.7700 | 4.7700 | 10,723,500 |
| Apr 22, 2024 | 4.6800 | 4.7800 | 4.5900 | 4.6900 | 4.6900 | 12,926,040 |
| Apr 19, 2024 | 4.8000 | 4.8600 | 4.7100 | 4.7400 | 4.7400 | 12,861,550 |
| Apr 18, 2024 | 4.9400 | 4.9900 | 4.7300 | 4.8200 | 4.8200 | 23,311,711 |
| Apr 17, 2024 | 4.5100 | 4.8700 | 4.5100 | 4.8700 | 4.8700 | 25,121,192 |
| Apr 16, 2024 | 4.8000 | 4.8500 | 4.4000 | 4.4300 | 4.4300 | 23,695,040 |
| Apr 15, 2024 | 5.0500 | 5.1400 | 4.7900 | 4.8700 | 4.8700 | 19,141,100 |
| Apr 12, 2024 | 5.2100 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 10,946,100 |
| Apr 11, 2024 | 5.1200 | 5.2900 | 5.0600 | 5.2100 | 5.2100 | 11,234,900 |
| Apr 10, 2024 | 5.2900 | 5.3500 | 5.1300 | 5.1900 | 5.1900 | 13,626,257 |
| Apr 09, 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 11,533,407 |
| Apr 08, 2024 | 5.2900 | 5.3000 | 5.1600 | 5.1700 | 5.1700 | 9,898,052 |
| Apr 03, 2024 | 5.3500 | 5.3700 | 5.2200 | 5.2900 | 5.2900 | 9,223,386 |
| Apr 02, 2024 | 5.4300 | 5.4700 | 5.2800 | 5.3500 | 5.3500 | 11,870,333 |
| Apr 01, 2024 | 5.2200 | 5.4300 | 5.2200 | 5.4300 | 5.4300 | 17,413,652 |
| Mar 29, 2024 | 5.2300 | 5.3000 | 5.1200 | 5.2200 | 5.2200 | 9,162,200 |
| Mar 28, 2024 | 5.1800 | 5.2900 | 5.1400 | 5.1900 | 5.1900 | 20,222,850 |
| Mar 27, 2024 | 5.4300 | 5.4400 | 5.1900 | 5.1900 | 5.1900 | 13,467,250 |
| Mar 26, 2024 | 5.4100 | 5.4800 | 5.2900 | 5.4200 | 5.4200 | 14,972,552 |
| Mar 25, 2024 | 5.5800 | 5.6100 | 5.4000 | 5.4100 | 5.4100 | 14,471,600 |
| Mar 22, 2024 | 5.7500 | 5.7600 | 5.5800 | 5.5800 | 5.5800 | 17,964,468 |
| Mar 21, 2024 | 5.8100 | 5.8500 | 5.6400 | 5.7600 | 5.7600 | 19,073,464 |
| Mar 20, 2024 | 5.7400 | 5.8400 | 5.7200 | 5.7900 | 5.7900 | 11,452,950 |
| Mar 19, 2024 | 5.7900 | 5.8600 | 5.7400 | 5.7400 | 5.7400 | 12,859,296 |
| Mar 18, 2024 | 5.8700 | 5.9400 | 5.7500 | 5.8400 | 5.8400 | 18,779,820 |
| Mar 15, 2024 | 5.6500 | 5.8400 | 5.5800 | 5.8300 | 5.8300 | 14,782,941 |
| Mar 14, 2024 | 5.6900 | 5.7500 | 5.5600 | 5.6400 | 5.6400 | 11,454,750 |
| Mar 13, 2024 | 5.6400 | 5.7800 | 5.6000 | 5.7100 | 5.7100 | 13,774,232 |
| Mar 12, 2024 | 5.6100 | 5.6500 | 5.5300 | 5.6400 | 5.6400 | 15,772,240 |
| Mar 11, 2024 | 5.4300 | 5.5900 | 5.3800 | 5.5800 | 5.5800 | 12,556,850 |
| Mar 08, 2024 | 5.4800 | 5.5600 | 5.3800 | 5.4300 | 5.4300 | 10,105,379 |
| Mar 07, 2024 | 5.6400 | 5.7400 | 5.4800 | 5.4900 | 5.4900 | 14,861,800 |
| Mar 06, 2024 | 5.5600 | 5.7600 | 5.5200 | 5.6400 | 5.6400 | 11,450,350 |
| Mar 05, 2024 | 5.6700 | 5.6700 | 5.5400 | 5.6100 | 5.6100 | 10,571,940 |
| Mar 04, 2024 | 5.7500 | 5.8200 | 5.6000 | 5.6800 | 5.6800 | 11,332,218 |
| Mar 01, 2024 | 5.8400 | 5.9400 | 5.7000 | 5.8000 | 5.8000 | 11,848,091 |
| Feb 29, 2024 | 5.4800 | 5.8000 | 5.4100 | 5.7900 | 5.7900 | 14,224,850 |
| Feb 28, 2024 | 6.0000 | 6.1000 | 5.5200 | 5.5500 | 5.5500 | 19,977,600 |
| Feb 27, 2024 | 5.8400 | 6.0200 | 5.8200 | 5.9900 | 5.9900 | 16,122,890 |
| Feb 26, 2024 | 5.9100 | 6.0500 | 5.8000 | 5.8600 | 5.8600 | 15,719,500 |
| Feb 23, 2024 | 5.5500 | 5.8800 | 5.5500 | 5.8600 | 5.8600 | 17,128,509 |
| Feb 22, 2024 | 5.4200 | 5.6100 | 5.4100 | 5.5500 | 5.5500 | 10,735,142 |
| Feb 21, 2024 | 5.3700 | 5.7100 | 5.2900 | 5.4600 | 5.4600 | 18,031,078 |
| Feb 20, 2024 | 5.4100 | 5.4100 | 5.2000 | 5.3500 | 5.3500 | 13,455,690 |
| Feb 19, 2024 | 5.7000 | 5.7200 | 5.3800 | 5.4400 | 5.4400 | 26,650,890 |
| Feb 08, 2024 | 4.9200 | 5.3900 | 4.9200 | 5.3900 | 5.3900 | 15,954,215 |
| Feb 07, 2024 | 4.5900 | 4.9200 | 4.5200 | 4.9000 | 4.9000 | 32,917,064 |
| Feb 06, 2024 | 4.2100 | 4.7400 | 4.2100 | 4.5500 | 4.5500 | 46,209,746 |
| Feb 05, 2024 | 5.0400 | 5.0400 | 4.6800 | 4.6800 | 4.6800 | 22,714,800 |
| Feb 02, 2024 | 5.7400 | 5.8300 | 5.1600 | 5.2000 | 5.2000 | 28,806,090 |
| Feb 01, 2024 | 5.7300 | 5.8600 | 5.4800 | 5.7300 | 5.7300 | 16,292,600 |
| Jan 31, 2024 | 6.1500 | 6.1800 | 5.7200 | 5.7500 | 5.7500 | 16,163,570 |
| Jan 30, 2024 | 6.3200 | 6.4500 | 6.1000 | 6.1400 | 6.1400 | 8,758,323 |
| Jan 29, 2024 | 6.6100 | 6.6700 | 6.3400 | 6.3400 | 6.3400 | 12,067,700 |
| Jan 26, 2024 | 6.5100 | 6.6400 | 6.4500 | 6.5500 | 6.5500 | 9,370,782 |
| Jan 25, 2024 | 6.2100 | 6.5700 | 6.1100 | 6.5500 | 6.5500 | 12,702,152 |
| Jan 24, 2024 | 6.1400 | 6.2800 | 5.9000 | 6.1900 | 6.1900 | 12,136,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.