Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.560 | 3.750 | 3.520 | 3.740 | 3.714 | 14,228,640 |
| 2024-07-24 | 3.660 | 3.670 | 3.560 | 3.580 | 3.555 | 10,759,530 |
| 2024-07-23 | 3.700 | 3.790 | 3.690 | 3.690 | 3.664 | 10,935,360 |
| 2024-07-22 | 3.710 | 3.760 | 3.680 | 3.710 | 3.684 | 9,268,370 |
| 2024-07-19 | 3.730 | 3.790 | 3.700 | 3.740 | 3.714 | 9,035,040 |
| 2024-07-18 | 3.740 | 3.840 | 3.610 | 3.760 | 3.734 | 17,201,119 |
| 2024-07-17 | 3.870 | 3.890 | 3.710 | 3.730 | 3.704 | 16,104,840 |
| 2024-07-16 | 4.020 | 4.040 | 3.850 | 3.880 | 3.853 | 18,192,279 |
| 2024-07-15 | 4.050 | 4.080 | 3.990 | 4.040 | 4.012 | 6,186,390 |
| 2024-07-12 | 4.050 | 4.110 | 4.030 | 4.080 | 4.051 | 7,324,970 |
| 2024-07-11 | 3.920 | 4.060 | 3.920 | 4.060 | 4.031 | 9,107,007 |
| 2024-07-10 | 3.850 | 3.940 | 3.830 | 3.870 | 3.843 | 6,068,017 |
| 2024-07-09 | 3.780 | 3.880 | 3.650 | 3.850 | 3.823 | 8,852,103 |
| 2024-07-08 | 3.940 | 3.940 | 3.770 | 3.780 | 3.753 | 7,052,384 |
| 2024-07-05 | 3.940 | 4.040 | 3.860 | 3.950 | 3.922 | 7,029,500 |
| 2024-07-04 | 4.080 | 4.110 | 3.930 | 3.940 | 3.912 | 6,252,350 |
| 2024-07-03 | 4.120 | 4.140 | 4.060 | 4.080 | 4.051 | 4,957,985 |
| 2024-07-02 | 4.070 | 4.120 | 4.070 | 4.100 | 4.071 | 5,888,200 |
| 2024-07-01 | 4.050 | 4.090 | 3.970 | 4.080 | 4.051 | 7,279,680 |
| 2024-06-28 | 4.090 | 4.180 | 4.050 | 4.070 | 4.041 | 8,729,300 |
| 2024-06-27 | 4.160 | 4.190 | 4.080 | 4.100 | 4.058 | 6,050,050 |
| 2024-06-26 | 4.030 | 4.170 | 4.000 | 4.170 | 4.128 | 6,068,939 |
| 2024-06-25 | 3.960 | 4.100 | 3.960 | 4.060 | 4.019 | 7,948,000 |
| 2024-06-24 | 4.070 | 4.100 | 3.960 | 3.980 | 3.940 | 7,895,150 |
| 2024-06-21 | 4.090 | 4.160 | 4.070 | 4.120 | 4.078 | 4,767,550 |
| 2024-06-20 | 4.200 | 4.230 | 4.090 | 4.150 | 4.108 | 7,327,501 |
| 2024-06-19 | 4.240 | 4.260 | 4.190 | 4.200 | 4.157 | 6,154,100 |
| 2024-06-18 | 4.070 | 4.250 | 4.070 | 4.240 | 4.197 | 9,929,550 |
| 2024-06-17 | 4.110 | 4.160 | 4.060 | 4.100 | 4.058 | 5,520,706 |
| 2024-06-14 | 4.100 | 4.250 | 4.070 | 4.130 | 4.088 | 9,057,800 |
| 2024-06-13 | 4.150 | 4.190 | 4.090 | 4.110 | 4.068 | 5,743,350 |
| 2024-06-12 | 4.120 | 4.220 | 4.080 | 4.170 | 4.128 | 7,200,781 |
| 2024-06-11 | 4.080 | 4.220 | 4.000 | 4.110 | 4.068 | 10,913,870 |
| 2024-06-07 | 3.980 | 4.110 | 3.960 | 4.110 | 4.068 | 12,027,640 |
| 2024-06-06 | 4.140 | 4.160 | 3.840 | 3.920 | 3.880 | 13,592,950 |
| 2024-06-05 | 4.230 | 4.230 | 4.110 | 4.120 | 4.078 | 6,331,939 |
| 2024-06-04 | 4.310 | 4.320 | 4.150 | 4.220 | 4.177 | 8,646,750 |
| 2024-06-03 | 4.490 | 4.500 | 4.200 | 4.340 | 4.296 | 9,921,750 |
| 2024-05-31 | 4.480 | 4.510 | 4.460 | 4.480 | 4.434 | 4,583,900 |
| 2024-05-30 | 4.470 | 4.540 | 4.420 | 4.480 | 4.434 | 5,170,400 |
| 2024-05-29 | 4.400 | 4.540 | 4.380 | 4.470 | 4.425 | 5,894,760 |
| 2024-05-28 | 4.450 | 4.490 | 4.390 | 4.410 | 4.365 | 5,707,000 |
| 2024-05-27 | 4.470 | 4.510 | 4.390 | 4.460 | 4.415 | 6,260,100 |
| 2024-05-24 | 4.470 | 4.530 | 4.420 | 4.470 | 4.425 | 5,733,950 |
| 2024-05-23 | 4.540 | 4.560 | 4.460 | 4.480 | 4.434 | 6,278,520 |
| 2024-05-22 | 4.560 | 4.610 | 4.520 | 4.580 | 4.533 | 4,563,300 |
| 2024-05-21 | 4.630 | 4.630 | 4.520 | 4.540 | 4.494 | 7,310,873 |
| 2024-05-20 | 4.670 | 4.690 | 4.610 | 4.630 | 4.583 | 5,821,370 |
| 2024-05-17 | 4.620 | 4.680 | 4.580 | 4.660 | 4.613 | 6,140,168 |
| 2024-05-16 | 4.600 | 4.630 | 4.560 | 4.590 | 4.543 | 4,556,770 |
| 2024-05-15 | 4.620 | 4.660 | 4.560 | 4.570 | 4.523 | 5,257,970 |
| 2024-05-14 | 4.540 | 4.670 | 4.510 | 4.630 | 4.583 | 7,427,850 |
| 2024-05-13 | 4.580 | 4.590 | 4.500 | 4.520 | 4.474 | 6,146,600 |
| 2024-05-10 | 4.690 | 4.700 | 4.600 | 4.620 | 4.573 | 5,921,400 |
| 2024-05-09 | 4.600 | 4.720 | 4.600 | 4.680 | 4.632 | 5,914,909 |
| 2024-05-08 | 4.680 | 4.680 | 4.590 | 4.600 | 4.553 | 7,605,000 |
| 2024-05-07 | 4.710 | 4.710 | 4.620 | 4.670 | 4.622 | 6,676,478 |
| 2024-05-06 | 4.620 | 4.700 | 4.620 | 4.690 | 4.642 | 10,070,830 |
| 2024-04-30 | 4.560 | 4.630 | 4.490 | 4.550 | 4.504 | 13,456,400 |
| 2024-04-29 | 4.390 | 4.560 | 4.390 | 4.560 | 4.514 | 8,256,218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0100 CNY |
| 2025-06-27 | 0.0170 CNY |
| 2024-09-27 | 0.0050 CNY |
| 2024-06-28 | 0.0130 CNY |
| 2023-07-07 | 0.0100 CNY |
| 2022-06-20 | 0.0150 CNY |
| 2021-07-05 | 0.0130 CNY |
| 2020-04-29 | 0.0160 CNY |
| 2019-05-23 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.