Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhejiang Jingxing Paper Joint Stock Co., Ltd. (002067.SZ)

Compare
3.4600
+0.0100
+(0.29%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.46003.50003.40003.46003.460028,952,677
Apr 10, 20253.46003.57003.44003.45003.450048,552,744
Apr 9, 20253.30003.43003.09003.41003.410058,998,297
Apr 8, 20253.38003.46003.29003.35003.350049,610,272
Apr 7, 20253.59003.61003.42003.42003.420047,688,600
Apr 3, 20253.80003.86003.77003.80003.800030,711,000
Apr 2, 20253.88003.90003.82003.84003.840054,286,991
Apr 1, 20253.79004.09003.79003.98003.980082,644,967
Mar 31, 20253.81003.82003.71003.80003.800040,693,994
Mar 28, 20253.91003.93003.83003.84003.840030,317,714
Mar 27, 20253.93003.96003.88003.91003.910029,357,553
Mar 26, 20253.92003.97003.92003.96003.960026,919,485
Mar 25, 20253.99003.99003.89003.94003.940030,187,022
Mar 24, 20254.07004.09003.87003.98003.980050,417,570
Mar 21, 20254.16004.17004.05004.06004.060057,372,504
Mar 20, 20254.24004.25004.18004.20004.200053,446,700
Mar 19, 20254.18004.37004.13004.26004.260097,366,733
Mar 18, 20254.17004.22004.15004.20004.200047,319,156
Mar 17, 20254.17004.19004.13004.15004.150041,545,792
Mar 14, 20254.09004.18004.06004.16004.160055,156,900
Mar 13, 20254.25004.26004.05004.10004.100074,443,879
Mar 12, 20254.27004.30004.24004.26004.260059,263,516
Mar 11, 20254.09004.26004.09004.24004.240065,667,537
Mar 10, 20254.33004.37004.24004.28004.280052,216,602
Mar 7, 20254.36004.49004.29004.33004.330080,670,100
Mar 6, 20254.34004.46004.31004.40004.400099,711,041
Mar 5, 20254.27004.33004.19004.32004.320089,164,593
Mar 4, 20254.13004.35004.12004.27004.2700100,163,273
Mar 3, 20254.37004.41004.15004.18004.1800116,514,882
Feb 28, 20254.67004.73004.28004.29004.2900156,693,706
Feb 27, 20254.83004.95004.60004.68004.6800246,036,212
Feb 26, 20254.38004.83004.38004.83004.830075,250,040
Feb 25, 20254.40004.52004.36004.39004.3900118,371,282
Feb 24, 20254.46004.75004.31004.53004.5300220,807,639
Feb 21, 20254.46004.57004.39004.49004.4900172,039,745
Feb 20, 20254.63004.75004.50004.55004.5500233,331,059
Feb 19, 20254.39004.71004.39004.62004.6200269,158,840
Feb 18, 20254.69004.88004.47004.52004.5200353,390,288
Feb 17, 20254.07004.48004.07004.48004.4800164,678,223
Feb 14, 20254.10004.15004.00004.07004.0700123,967,450
Feb 13, 20254.30004.37004.13004.14004.1400126,299,189
Feb 12, 20254.20004.29004.11004.22004.2200136,126,265
Feb 11, 20254.08004.38004.06004.25004.2500195,658,926
Feb 10, 20254.08004.21004.01004.11004.1100183,637,490
Feb 7, 20253.99004.32003.97004.11004.1100228,009,764
Feb 6, 20254.00004.21003.90004.04004.0400252,104,438
Feb 5, 20253.69003.83003.63003.83003.830082,014,088
Jan 27, 20253.57003.62003.47003.48003.480054,055,927
Jan 24, 20253.54003.57003.49003.57003.570050,752,992
Jan 23, 20253.60003.66003.53003.53003.530064,290,544
Jan 22, 20253.60003.67003.55003.56003.560057,066,893
Jan 21, 20253.67003.68003.54003.63003.630079,078,855
Jan 20, 20253.61003.73003.53003.66003.6600118,084,903
Jan 17, 20253.56003.72003.55003.55003.5500120,788,090
Jan 16, 20253.51003.57003.43003.51003.510089,239,612
Jan 15, 20253.56003.56003.45003.46003.460076,642,491
Jan 14, 20253.39003.57003.37003.57003.5700108,681,828
Jan 13, 20253.30003.46003.27003.37003.370079,677,045
Jan 10, 20253.50003.67003.41003.46003.4600145,329,646
Jan 9, 20253.36003.52003.34003.45003.4500103,247,077
Jan 8, 20253.38003.47003.26003.42003.420096,031,229
Jan 7, 20253.29003.45003.29003.45003.4500100,151,479
Jan 6, 20253.42003.48003.24003.28003.280096,663,953
Jan 3, 20253.77003.77003.40003.42003.4200142,319,633
Jan 2, 20253.85003.99003.66003.75003.7500167,313,486
Dec 31, 20244.26004.37003.96003.96003.9600257,127,198
Dec 30, 20244.32004.83004.24004.40004.4000340,592,716
Dec 27, 20244.61004.89004.14004.47004.4700402,238,595
Dec 26, 20244.40004.60004.25004.60004.6000110,321,340
Dec 25, 20244.18004.18004.07004.18004.1800175,444,587
Dec 24, 20243.80003.80003.80003.80003.800018,427,395
Dec 23, 20243.70003.70003.45003.45003.450038,991,301
Dec 20, 20243.66003.75003.64003.70003.700023,204,400
Dec 19, 20243.65003.70003.58003.68003.680030,328,879
Dec 18, 20243.74003.78003.67003.71003.710033,611,209
Dec 17, 20243.98004.01003.75003.78003.780067,245,401
Dec 16, 20243.89004.15003.87004.00004.000085,919,156
Dec 13, 20243.93004.00003.87003.88003.880046,777,400
Dec 12, 20244.03004.03003.92003.97003.970047,666,000
Dec 11, 20243.82004.04003.80004.03004.030082,558,957
Dec 10, 20243.98003.99003.82003.83003.830065,317,812
Dec 9, 20244.05004.06003.89003.90003.900067,349,411
Dec 6, 20243.94004.03003.88004.00004.000085,169,374
Dec 5, 20243.83003.95003.80003.91003.910063,137,191
Dec 4, 20243.87003.97003.79003.85003.850075,546,796
Dec 3, 20243.77004.15003.77003.94003.9400127,431,451
Dec 2, 20243.66003.84003.66003.78003.780079,967,201
Nov 29, 20243.56003.62003.49003.61003.610042,631,200
Nov 28, 20243.55003.65003.55003.58003.580039,898,689
Nov 27, 20243.53003.55003.41003.54003.540036,752,555
Nov 26, 20243.62003.64003.54003.55003.550033,529,323
Nov 25, 20243.65003.70003.55003.64003.640051,899,524
Nov 22, 20243.72003.86003.65003.69003.690082,438,003
Nov 21, 20243.77003.79003.65003.70003.700049,457,103
Nov 20, 20243.58003.92003.55003.79003.790078,572,879
Nov 19, 20243.57003.62003.48003.58003.580045,053,801
Nov 18, 20243.71003.84003.54003.57003.570072,695,420
Nov 15, 20243.59003.72003.54003.63003.630073,248,281
Nov 14, 20243.93003.95003.60003.61003.610089,589,266
Nov 13, 20243.66003.98003.66003.85003.8500109,268,542
Nov 12, 20243.57003.89003.53003.67003.6700101,485,786
Nov 11, 20243.48003.63003.46003.58003.580060,567,057
Nov 8, 20243.45003.62003.38003.47003.470070,064,076
Nov 7, 20243.35003.47003.33003.45003.450039,700,316
Nov 6, 20243.37003.48003.35003.38003.380049,461,299
Nov 5, 20243.34003.37003.30003.36003.360049,911,405
Nov 4, 20243.20003.40003.16003.35003.350064,787,991
Nov 1, 20243.21003.29003.15003.17003.170035,483,500
Oct 31, 20243.27003.27003.20003.23003.230047,120,153
Oct 30, 20243.28003.33003.25003.28003.280024,776,400
Oct 29, 20243.33003.35003.26003.28003.280034,134,300
Oct 28, 20243.21003.31003.21003.31003.310038,558,900
Oct 25, 20243.19003.22003.18003.21003.210031,496,313
Oct 24, 20243.13003.19003.11003.18003.180024,351,458
Oct 23, 20243.14003.21003.12003.15003.150025,823,937
Oct 22, 20243.14003.15003.09003.15003.150032,258,538
Oct 21, 20243.06003.25003.03003.16003.160052,831,206
Oct 18, 20242.96003.17002.92003.07003.070044,914,167
Oct 17, 20243.00003.03002.94002.94002.940018,528,500
Oct 16, 20242.97003.01002.96002.99002.990018,297,801
Oct 15, 20243.08003.08002.99003.00003.000022,929,209
Oct 14, 20243.05003.10003.01003.08003.080020,579,115
Oct 11, 20243.13003.16003.01003.04003.040024,725,915
Oct 10, 20243.09003.18003.03003.12003.120030,580,322
Oct 9, 20243.30003.30003.06003.06003.060043,653,167
Oct 8, 20243.53003.53003.22003.35003.350069,027,163
Sep 30, 20243.07003.24003.03003.22003.220059,070,471
Sep 27, 20242.94003.02002.90002.99002.990029,451,382
Sep 26, 20242.81002.91002.80002.90002.900023,498,725
Sep 25, 20242.80002.87002.79002.81002.810026,052,841
Sep 24, 20242.70002.78002.69002.77002.770019,799,400
Sep 23, 20242.69002.73002.67002.70002.70008,558,000
Sep 20, 20242.67002.70002.65002.70002.700010,683,301
Sep 19, 20242.63002.69002.62002.68002.680011,025,688
Sep 18, 20242.64002.65002.54002.61002.610011,408,300
Sep 13, 20242.68002.69002.63002.63002.63006,754,200
Sep 12, 20242.67002.70002.66002.67002.67007,397,901
Sep 11, 20242.69002.70002.66002.67002.67005,104,200
Sep 10, 20242.67002.71002.64002.71002.710010,062,988
Sep 9, 20242.67002.71002.65002.69002.69007,365,100
Sep 6, 20242.73002.74002.68002.68002.68009,197,100
Sep 5, 20242.72002.74002.70002.72002.72007,791,200
Sep 4, 20242.75002.76002.69002.72002.720011,480,100
Sep 3, 20242.72002.78002.72002.76002.760010,099,400
Sep 2, 20242.81002.83002.73002.74002.740015,506,400
Aug 30, 20242.74002.80002.71002.77002.770018,421,702
Aug 29, 20242.69002.73002.69002.73002.73009,598,000
Aug 28, 20242.66002.74002.66002.70002.700013,182,296
Aug 27, 20242.71002.75002.67002.68002.680012,693,796
Aug 26, 20242.70002.73002.65002.71002.710016,300,111
Aug 23, 20242.78002.80002.69002.70002.700024,484,334
Aug 22, 20242.88002.94002.76002.77002.770039,068,729
Aug 21, 20242.85003.01002.82002.93002.930064,196,546
Aug 20, 20242.76002.95002.72002.85002.850046,920,828
Aug 19, 20242.72002.76002.71002.73002.730011,310,700
Aug 16, 20242.74002.76002.71002.71002.71009,835,100
Aug 15, 20242.71002.75002.69002.74002.740010,148,500
Aug 14, 20242.76002.76002.72002.72002.72005,677,000
Aug 13, 20242.75002.76002.71002.74002.74007,479,900
Aug 12, 20242.76002.78002.74002.75002.75007,293,900
Aug 9, 20242.79002.81002.77002.77002.77008,338,672
Aug 8, 20242.77002.79002.75002.78002.78008,902,592
Aug 7, 20242.79002.80002.73002.76002.760014,305,200
Aug 6, 20242.77002.88002.77002.81002.810020,532,500
Aug 5, 20242.79002.85002.76002.77002.770030,088,802
Aug 2, 20242.74002.76002.72002.73002.73007,247,730
Aug 1, 20242.76002.78002.74002.75002.75008,867,193
Jul 31, 20242.69002.78002.68002.77002.770013,365,481
Jul 30, 20242.66002.69002.65002.69002.69005,323,300
Jul 29, 20242.66002.68002.64002.66002.66005,861,000
Jul 26, 20242.65002.67002.64002.66002.66006,212,800
Jul 25, 20242.59002.67002.58002.62002.62006,243,810
Jul 24, 20242.64002.65002.59002.60002.60008,736,200
Jul 23, 20242.65002.70002.63002.63002.63008,344,983
Jul 22, 20242.67002.69002.63002.65002.65009,040,000
Jul 19, 20242.68002.70002.66002.69002.69005,379,300
Jul 18, 20242.68002.69002.65002.69002.69006,648,101
Jul 17, 2024 0.0250 Dividend
Jul 17, 20242.72002.73002.67002.68002.68007,393,700
Jul 16, 20242.74002.75002.70002.73002.70507,566,700
Jul 15, 20242.78002.79002.73002.74002.71497,632,300
Jul 12, 20242.79002.82002.76002.78002.754510,953,133
Jul 11, 20242.76002.81002.75002.79002.764514,823,800
Jul 10, 20242.73002.76002.71002.72002.695111,344,605
Jul 9, 20242.70002.76002.61002.76002.734720,762,400
Jul 8, 20242.74002.77002.69002.70002.675311,077,100
Jul 5, 20242.74002.76002.70002.74002.714910,931,800
Jul 4, 20242.80002.80002.71002.77002.744615,929,700
Jul 3, 20242.81002.81002.78002.79002.76458,374,600
Jul 2, 20242.79002.83002.78002.80002.774411,569,800
Jul 1, 20242.73002.81002.72002.80002.774413,827,600
Jun 28, 20242.72002.74002.69002.72002.69518,805,800
Jun 27, 20242.69002.77002.67002.70002.675312,074,400
Jun 26, 20242.62002.70002.62002.69002.665411,481,000
Jun 25, 20242.60002.67002.59002.62002.596010,588,018
Jun 24, 20242.66002.68002.59002.60002.576212,173,185
Jun 21, 20242.68002.71002.66002.69002.66546,943,820
Jun 20, 20242.78002.78002.68002.70002.675314,964,607
Jun 19, 20242.80002.81002.77002.77002.74468,040,394
Jun 18, 20242.77002.82002.77002.79002.76457,822,106
Jun 17, 20242.81002.81002.76002.77002.74468,440,900
Jun 14, 20242.79002.82002.76002.81002.78439,487,183
Jun 13, 20242.83002.84002.77002.79002.764512,214,926
Jun 12, 20242.77002.86002.75002.84002.814016,773,500
Jun 11, 20242.76002.78002.71002.76002.734712,493,600
Jun 7, 20242.76002.80002.74002.78002.754516,728,100
Jun 6, 20242.80002.82002.70002.73002.705027,953,793
Jun 5, 20242.93002.98002.82002.83002.804128,102,215
Jun 4, 20243.00003.02002.92002.96002.932919,540,260
Jun 3, 20243.00003.09002.98003.02002.992327,082,708
May 31, 20243.03003.04003.00003.01002.982419,403,400
May 30, 20242.98003.09002.93003.05003.022135,154,731
May 29, 20243.02003.02002.95002.99002.962628,594,400
May 28, 20243.08003.12003.03003.03003.002332,963,400
May 27, 20243.05003.16003.00003.11003.081561,726,911
May 24, 20242.96003.03002.95002.97002.942820,708,497
May 23, 20243.04003.05002.96002.97002.942826,794,827
May 22, 20243.04003.09003.02003.05003.022129,124,335
May 21, 20243.05003.07003.02003.04003.012227,890,665
May 20, 20243.09003.10003.03003.06003.032049,905,200
May 17, 20243.12003.18003.07003.12003.091458,804,889
May 16, 20243.19003.27003.09003.12003.0914121,619,259
May 15, 20243.17003.55003.07003.35003.3193171,672,804
May 14, 20243.23003.23003.23003.23003.200431,445,741
May 13, 20242.98003.00002.93002.94002.913113,576,245
May 10, 20243.01003.04002.99003.00002.972514,790,009
May 9, 20242.96003.02002.96003.01002.982414,452,753
May 8, 20243.00003.01002.95002.96002.932913,692,280
May 7, 20242.96003.01002.95003.00002.972516,020,258
May 6, 20242.96002.99002.94002.98002.952716,912,600
Apr 30, 20242.93002.96002.91002.93002.903218,502,122
Apr 29, 20242.89002.92002.86002.91002.883425,316,817
Apr 26, 20242.75002.94002.72002.91002.883432,098,514
Apr 25, 20242.71002.78002.69002.75002.724811,385,234
Apr 24, 20242.69002.71002.67002.71002.68529,137,453
Apr 23, 20242.68002.71002.66002.69002.66548,798,503
Apr 22, 20242.69002.72002.63002.67002.645511,072,534
Apr 19, 20242.70002.75002.67002.69002.665412,414,148
Apr 18, 20242.74002.75002.68002.72002.695112,688,451
Apr 17, 20242.60002.73002.60002.73002.705015,915,235
Apr 16, 20242.72002.75002.55002.56002.536624,603,239
Apr 15, 20242.90002.90002.65002.76002.734730,565,780
Apr 12, 20242.99003.00002.91002.93002.903212,697,600
Apr 11, 20242.97003.03002.96002.99002.962612,570,509
Waiting for permission
Allow microphone access to enable voice search

Try again.