Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.66 -7.85 (-0.15%) Dow
38,479.55 -206.77 (-0.53%) Nasdaq
16,768.71 +33.69 (+0.20%) Bitcoin USD
69,126.52 +1,021.42 (+1.50%) CMC Crypto 200
1,478.12 +10.18 (+0.69%)
Zhejiang Jingu Company Limited (002488.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.9400 | 5.1500 | 4.8200 | 4.8700 | 4.8700 | 11,796,332 |
| 31 May 2024 | 4.9400 | 5.1100 | 4.9400 | 5.0800 | 5.0800 | 9,553,025 |
| 30 May 2024 | 4.9100 | 5.0200 | 4.8800 | 4.9600 | 4.9600 | 7,561,250 |
| 29 May 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9500 | 4.9500 | 5,433,600 |
| 28 May 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 6,414,200 |
| 27 May 2024 | 4.9800 | 5.0200 | 4.8200 | 4.9600 | 4.9600 | 11,989,692 |
| 24 May 2024 | 5.0000 | 5.0800 | 4.9700 | 4.9700 | 4.9700 | 6,319,750 |
| 23 May 2024 | 5.1700 | 5.1700 | 5.0100 | 5.0300 | 5.0300 | 12,136,788 |
| 22 May 2024 | 5.1800 | 5.2400 | 5.1300 | 5.1800 | 5.1800 | 7,158,850 |
| 21 May 2024 | 5.2300 | 5.2600 | 5.1100 | 5.1600 | 5.1600 | 8,708,650 |
| 20 May 2024 | 5.3200 | 5.4100 | 5.2300 | 5.2600 | 5.2600 | 10,009,300 |
| 17 May 2024 | 5.2400 | 5.3100 | 5.1900 | 5.3100 | 5.3100 | 8,657,375 |
| 16 May 2024 | 5.2500 | 5.3100 | 5.2000 | 5.2100 | 5.2100 | 6,934,550 |
| 15 May 2024 | 5.3100 | 5.3500 | 5.2000 | 5.2200 | 5.2200 | 10,067,850 |
| 14 May 2024 | 5.2800 | 5.3700 | 5.2500 | 5.3100 | 5.3100 | 9,624,445 |
| 13 May 2024 | 5.3800 | 5.3800 | 5.2100 | 5.2500 | 5.2500 | 10,112,500 |
| 10 May 2024 | 5.5200 | 5.5300 | 5.4000 | 5.4100 | 5.4100 | 7,537,150 |
| 09 May 2024 | 5.4300 | 5.5800 | 5.4300 | 5.5100 | 5.5100 | 8,482,100 |
| 08 May 2024 | 5.5500 | 5.5500 | 5.4100 | 5.4300 | 5.4300 | 10,074,602 |
| 07 May 2024 | 5.5400 | 5.5700 | 5.4300 | 5.5500 | 5.5500 | 10,658,483 |
| 06 May 2024 | 5.5500 | 5.6600 | 5.5100 | 5.5300 | 5.5300 | 15,031,475 |
| 30 Apr 2024 | 5.5400 | 5.5700 | 5.3900 | 5.5000 | 5.5000 | 13,015,873 |
| 29 Apr 2024 | 5.2500 | 5.6300 | 5.2500 | 5.5300 | 5.5300 | 27,868,548 |
| 26 Apr 2024 | 5.0800 | 5.2700 | 5.0300 | 5.2400 | 5.2400 | 13,263,538 |
| 25 Apr 2024 | 4.9700 | 5.1400 | 4.9000 | 5.0500 | 5.0500 | 12,169,730 |
| 24 Apr 2024 | 4.7600 | 4.9600 | 4.7500 | 4.9500 | 4.9500 | 10,004,300 |
| 23 Apr 2024 | 4.7400 | 4.8500 | 4.7100 | 4.7700 | 4.7700 | 10,723,500 |
| 22 Apr 2024 | 4.6800 | 4.7800 | 4.5900 | 4.6900 | 4.6900 | 12,926,040 |
| 19 Apr 2024 | 4.8000 | 4.8600 | 4.7100 | 4.7400 | 4.7400 | 12,861,550 |
| 18 Apr 2024 | 4.9400 | 4.9900 | 4.7300 | 4.8200 | 4.8200 | 23,311,711 |
| 17 Apr 2024 | 4.5100 | 4.8700 | 4.5100 | 4.8700 | 4.8700 | 25,121,192 |
| 16 Apr 2024 | 4.8000 | 4.8500 | 4.4000 | 4.4300 | 4.4300 | 23,695,040 |
| 15 Apr 2024 | 5.0500 | 5.1400 | 4.7900 | 4.8700 | 4.8700 | 19,141,100 |
| 12 Apr 2024 | 5.2100 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 10,946,100 |
| 11 Apr 2024 | 5.1200 | 5.2900 | 5.0600 | 5.2100 | 5.2100 | 11,234,900 |
| 10 Apr 2024 | 5.2900 | 5.3500 | 5.1300 | 5.1900 | 5.1900 | 13,626,257 |
| 09 Apr 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 11,533,407 |
| 08 Apr 2024 | 5.2900 | 5.3000 | 5.1600 | 5.1700 | 5.1700 | 9,898,052 |
| 03 Apr 2024 | 5.3500 | 5.3700 | 5.2200 | 5.2900 | 5.2900 | 9,223,386 |
| 02 Apr 2024 | 5.4300 | 5.4700 | 5.2800 | 5.3500 | 5.3500 | 11,870,333 |
| 01 Apr 2024 | 5.2200 | 5.4300 | 5.2200 | 5.4300 | 5.4300 | 17,413,652 |
| 29 Mar 2024 | 5.2300 | 5.3000 | 5.1200 | 5.2200 | 5.2200 | 9,162,200 |
| 28 Mar 2024 | 5.1800 | 5.2900 | 5.1400 | 5.1900 | 5.1900 | 20,222,850 |
| 27 Mar 2024 | 5.4300 | 5.4400 | 5.1900 | 5.1900 | 5.1900 | 13,467,250 |
| 26 Mar 2024 | 5.4100 | 5.4800 | 5.2900 | 5.4200 | 5.4200 | 14,972,552 |
| 25 Mar 2024 | 5.5800 | 5.6100 | 5.4000 | 5.4100 | 5.4100 | 14,471,600 |
| 22 Mar 2024 | 5.7500 | 5.7600 | 5.5800 | 5.5800 | 5.5800 | 17,964,468 |
| 21 Mar 2024 | 5.8100 | 5.8500 | 5.6400 | 5.7600 | 5.7600 | 19,073,464 |
| 20 Mar 2024 | 5.7400 | 5.8400 | 5.7200 | 5.7900 | 5.7900 | 11,452,950 |
| 19 Mar 2024 | 5.7900 | 5.8600 | 5.7400 | 5.7400 | 5.7400 | 12,859,296 |
| 18 Mar 2024 | 5.8700 | 5.9400 | 5.7500 | 5.8400 | 5.8400 | 18,779,820 |
| 15 Mar 2024 | 5.6500 | 5.8400 | 5.5800 | 5.8300 | 5.8300 | 14,782,941 |
| 14 Mar 2024 | 5.6900 | 5.7500 | 5.5600 | 5.6400 | 5.6400 | 11,454,750 |
| 13 Mar 2024 | 5.6400 | 5.7800 | 5.6000 | 5.7100 | 5.7100 | 13,774,232 |
| 12 Mar 2024 | 5.6100 | 5.6500 | 5.5300 | 5.6400 | 5.6400 | 15,772,240 |
| 11 Mar 2024 | 5.4300 | 5.5900 | 5.3800 | 5.5800 | 5.5800 | 12,556,850 |
| 08 Mar 2024 | 5.4800 | 5.5600 | 5.3800 | 5.4300 | 5.4300 | 10,105,379 |
| 07 Mar 2024 | 5.6400 | 5.7400 | 5.4800 | 5.4900 | 5.4900 | 14,861,800 |
| 06 Mar 2024 | 5.5600 | 5.7600 | 5.5200 | 5.6400 | 5.6400 | 11,450,350 |
| 05 Mar 2024 | 5.6700 | 5.6700 | 5.5400 | 5.6100 | 5.6100 | 10,571,940 |
| 04 Mar 2024 | 5.7500 | 5.8200 | 5.6000 | 5.6800 | 5.6800 | 11,332,218 |
| 01 Mar 2024 | 5.8400 | 5.9400 | 5.7000 | 5.8000 | 5.8000 | 11,848,091 |
| 29 Feb 2024 | 5.4800 | 5.8000 | 5.4100 | 5.7900 | 5.7900 | 14,224,850 |
| 28 Feb 2024 | 6.0000 | 6.1000 | 5.5200 | 5.5500 | 5.5500 | 19,977,600 |
| 27 Feb 2024 | 5.8400 | 6.0200 | 5.8200 | 5.9900 | 5.9900 | 16,122,890 |
| 26 Feb 2024 | 5.9100 | 6.0500 | 5.8000 | 5.8600 | 5.8600 | 15,719,500 |
| 23 Feb 2024 | 5.5500 | 5.8800 | 5.5500 | 5.8600 | 5.8600 | 17,128,509 |
| 22 Feb 2024 | 5.4200 | 5.6100 | 5.4100 | 5.5500 | 5.5500 | 10,735,142 |
| 21 Feb 2024 | 5.3700 | 5.7100 | 5.2900 | 5.4600 | 5.4600 | 18,031,078 |
| 20 Feb 2024 | 5.4100 | 5.4100 | 5.2000 | 5.3500 | 5.3500 | 13,455,690 |
| 19 Feb 2024 | 5.7000 | 5.7200 | 5.3800 | 5.4400 | 5.4400 | 26,650,890 |
| 08 Feb 2024 | 4.9200 | 5.3900 | 4.9200 | 5.3900 | 5.3900 | 15,954,215 |
| 07 Feb 2024 | 4.5900 | 4.9200 | 4.5200 | 4.9000 | 4.9000 | 32,917,064 |
| 06 Feb 2024 | 4.2100 | 4.7400 | 4.2100 | 4.5500 | 4.5500 | 46,209,746 |
| 05 Feb 2024 | 5.0400 | 5.0400 | 4.6800 | 4.6800 | 4.6800 | 22,714,800 |
| 02 Feb 2024 | 5.7400 | 5.8300 | 5.1600 | 5.2000 | 5.2000 | 28,806,090 |
| 01 Feb 2024 | 5.7300 | 5.8600 | 5.4800 | 5.7300 | 5.7300 | 16,292,600 |
| 31 Jan 2024 | 6.1500 | 6.1800 | 5.7200 | 5.7500 | 5.7500 | 16,163,570 |
| 30 Jan 2024 | 6.3200 | 6.4500 | 6.1000 | 6.1400 | 6.1400 | 8,758,323 |
| 29 Jan 2024 | 6.6100 | 6.6700 | 6.3400 | 6.3400 | 6.3400 | 12,067,700 |
| 26 Jan 2024 | 6.5100 | 6.6400 | 6.4500 | 6.5500 | 6.5500 | 9,370,782 |
| 25 Jan 2024 | 6.2100 | 6.5700 | 6.1100 | 6.5500 | 6.5500 | 12,702,152 |
| 24 Jan 2024 | 6.1400 | 6.2800 | 5.9000 | 6.1900 | 6.1900 | 12,136,150 |
| 23 Jan 2024 | 6.1300 | 6.2000 | 5.9700 | 6.1300 | 6.1300 | 12,754,680 |
| 22 Jan 2024 | 6.6900 | 6.7100 | 6.0100 | 6.1300 | 6.1300 | 20,727,010 |
| 19 Jan 2024 | 6.8900 | 6.9000 | 6.6600 | 6.6800 | 6.6800 | 11,617,481 |
| 18 Jan 2024 | 7.1600 | 7.2000 | 6.6600 | 6.9400 | 6.9400 | 20,762,480 |
| 17 Jan 2024 | 7.4600 | 7.4900 | 7.2100 | 7.2200 | 7.2200 | 11,221,642 |
| 16 Jan 2024 | 7.3100 | 7.4300 | 7.2500 | 7.4000 | 7.4000 | 14,946,187 |
| 15 Jan 2024 | 7.2500 | 7.5200 | 7.1000 | 7.3400 | 7.3400 | 18,763,352 |
| 12 Jan 2024 | 7.1200 | 7.3400 | 7.1100 | 7.1800 | 7.1800 | 15,177,478 |
| 11 Jan 2024 | 6.8400 | 7.1500 | 6.7600 | 7.0700 | 7.0700 | 13,880,065 |
| 10 Jan 2024 | 6.8500 | 6.9100 | 6.6900 | 6.8000 | 6.8000 | 6,782,900 |
| 09 Jan 2024 | 6.8700 | 6.9400 | 6.7900 | 6.8200 | 6.8200 | 7,312,374 |
| 08 Jan 2024 | 7.0000 | 7.0500 | 6.8600 | 6.8700 | 6.8700 | 9,216,641 |
| 05 Jan 2024 | 7.1300 | 7.1900 | 6.9300 | 6.9800 | 6.9800 | 9,977,433 |
| 04 Jan 2024 | 7.1700 | 7.2400 | 7.1300 | 7.1500 | 7.1500 | 6,548,672 |
| 03 Jan 2024 | 7.2800 | 7.2900 | 7.1500 | 7.2000 | 7.2000 | 8,807,921 |
| 02 Jan 2024 | 7.2100 | 7.3200 | 7.1800 | 7.2500 | 7.2500 | 10,583,250 |
| 29 Dec 2023 | 7.1400 | 7.2000 | 7.0600 | 7.1800 | 7.1800 | 7,793,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.