Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.340 | 4.420 | 4.290 | 4.400 | 4.355 | 9,962,683 |
| 2024-04-25 | 4.280 | 4.380 | 4.280 | 4.350 | 4.306 | 8,164,770 |
| 2024-04-24 | 4.190 | 4.280 | 4.160 | 4.280 | 4.236 | 8,093,995 |
| 2024-04-23 | 4.100 | 4.230 | 4.080 | 4.170 | 4.128 | 9,173,608 |
| 2024-04-22 | 4.160 | 4.190 | 4.000 | 4.070 | 4.029 | 10,866,500 |
| 2024-04-19 | 4.240 | 4.290 | 4.140 | 4.160 | 4.118 | 8,835,640 |
| 2024-04-18 | 4.250 | 4.340 | 4.180 | 4.240 | 4.197 | 14,644,880 |
| 2024-04-17 | 3.930 | 4.240 | 3.920 | 4.220 | 4.177 | 18,749,869 |
| 2024-04-16 | 4.350 | 4.360 | 3.930 | 3.930 | 3.890 | 18,320,150 |
| 2024-04-15 | 4.610 | 4.650 | 4.280 | 4.370 | 4.326 | 19,017,760 |
| 2024-04-12 | 4.730 | 4.760 | 4.640 | 4.650 | 4.603 | 10,942,850 |
| 2024-04-11 | 4.700 | 4.780 | 4.600 | 4.730 | 4.682 | 8,344,750 |
| 2024-04-10 | 4.820 | 4.840 | 4.660 | 4.710 | 4.662 | 8,237,200 |
| 2024-04-09 | 4.750 | 4.830 | 4.730 | 4.820 | 4.771 | 7,802,203 |
| 2024-04-08 | 4.840 | 4.860 | 4.700 | 4.740 | 4.692 | 10,707,200 |
| 2024-04-03 | 4.940 | 4.940 | 4.770 | 4.860 | 4.811 | 9,328,200 |
| 2024-04-02 | 4.990 | 4.990 | 4.870 | 4.940 | 4.890 | 11,073,000 |
| 2024-04-01 | 4.840 | 4.970 | 4.840 | 4.960 | 4.910 | 11,490,760 |
| 2024-03-29 | 4.760 | 4.880 | 4.760 | 4.840 | 4.791 | 10,508,900 |
| 2024-03-28 | 4.690 | 4.800 | 4.640 | 4.760 | 4.712 | 12,220,620 |
| 2024-03-27 | 4.800 | 4.800 | 4.610 | 4.610 | 4.563 | 10,389,980 |
| 2024-03-26 | 4.700 | 4.790 | 4.660 | 4.770 | 4.721 | 9,070,534 |
| 2024-03-25 | 4.800 | 4.850 | 4.680 | 4.700 | 4.652 | 9,864,400 |
| 2024-03-22 | 4.940 | 4.950 | 4.750 | 4.820 | 4.771 | 13,157,240 |
| 2024-03-21 | 4.940 | 4.970 | 4.860 | 4.930 | 4.880 | 9,605,616 |
| 2024-03-20 | 4.880 | 4.930 | 4.840 | 4.910 | 4.860 | 8,376,109 |
| 2024-03-19 | 4.930 | 4.960 | 4.850 | 4.900 | 4.850 | 10,116,340 |
| 2024-03-18 | 4.850 | 4.940 | 4.830 | 4.940 | 4.890 | 10,458,700 |
| 2024-03-15 | 4.690 | 4.830 | 4.660 | 4.830 | 4.781 | 11,954,010 |
| 2024-03-14 | 4.730 | 4.770 | 4.600 | 4.680 | 4.632 | 11,677,810 |
| 2024-03-13 | 4.700 | 4.770 | 4.660 | 4.730 | 4.682 | 12,918,650 |
| 2024-03-12 | 4.580 | 4.710 | 4.580 | 4.700 | 4.652 | 11,638,780 |
| 2024-03-11 | 4.460 | 4.570 | 4.440 | 4.570 | 4.523 | 10,587,250 |
| 2024-03-08 | 4.440 | 4.490 | 4.400 | 4.470 | 4.425 | 7,938,200 |
| 2024-03-07 | 4.510 | 4.570 | 4.430 | 4.450 | 4.405 | 10,684,350 |
| 2024-03-06 | 4.390 | 4.500 | 4.380 | 4.460 | 4.415 | 11,477,650 |
| 2024-03-05 | 4.530 | 4.530 | 4.370 | 4.390 | 4.345 | 12,000,890 |
| 2024-03-04 | 4.590 | 4.600 | 4.420 | 4.540 | 4.494 | 10,179,970 |
| 2024-03-01 | 4.560 | 4.650 | 4.510 | 4.590 | 4.543 | 12,169,710 |
| 2024-02-29 | 4.330 | 4.550 | 4.300 | 4.550 | 4.504 | 16,405,539 |
| 2024-02-28 | 4.820 | 4.960 | 4.320 | 4.340 | 4.296 | 32,365,561 |
| 2024-02-27 | 4.630 | 4.790 | 4.600 | 4.790 | 4.741 | 17,593,100 |
| 2024-02-26 | 4.620 | 4.740 | 4.520 | 4.610 | 4.563 | 22,912,020 |
| 2024-02-23 | 4.300 | 4.500 | 4.280 | 4.490 | 4.444 | 16,174,330 |
| 2024-02-22 | 4.170 | 4.310 | 4.130 | 4.310 | 4.266 | 16,106,140 |
| 2024-02-21 | 4.010 | 4.310 | 3.980 | 4.140 | 4.098 | 20,670,260 |
| 2024-02-20 | 3.980 | 4.040 | 3.870 | 4.020 | 3.979 | 14,528,060 |
| 2024-02-19 | 3.920 | 4.020 | 3.840 | 3.990 | 3.949 | 27,003,500 |
| 2024-02-08 | 3.440 | 3.810 | 3.330 | 3.810 | 3.771 | 28,471,699 |
| 2024-02-07 | 3.770 | 3.810 | 3.380 | 3.460 | 3.425 | 33,450,352 |
| 2024-02-06 | 3.750 | 3.950 | 3.470 | 3.730 | 3.692 | 24,634,381 |
| 2024-02-05 | 4.240 | 4.260 | 3.850 | 3.850 | 3.811 | 15,640,900 |
| 2024-02-02 | 4.550 | 4.630 | 4.140 | 4.280 | 4.236 | 14,367,200 |
| 2024-02-01 | 4.600 | 4.620 | 4.410 | 4.510 | 4.464 | 9,790,450 |
| 2024-01-31 | 4.910 | 4.940 | 4.600 | 4.630 | 4.583 | 10,931,270 |
| 2024-01-30 | 5.070 | 5.120 | 4.890 | 4.920 | 4.870 | 10,277,700 |
| 2024-01-29 | 5.240 | 5.280 | 5.050 | 5.090 | 5.038 | 8,840,499 |
| 2024-01-26 | 5.270 | 5.370 | 5.220 | 5.230 | 5.177 | 8,499,167 |
| 2024-01-25 | 5.140 | 5.280 | 5.080 | 5.280 | 5.226 | 12,027,060 |
| 2024-01-24 | 5.090 | 5.230 | 4.920 | 5.130 | 5.078 | 11,395,310 |
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.