Zhejiang Jinfei Kaida Wheel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.160	5.190	4.980	5.070	5.018	12,347,700
2024-01-22	5.450	5.480	5.080	5.140	5.088	12,075,860
2024-01-19	5.550	5.590	5.430	5.430	5.375	8,171,885
2024-01-18	5.650	5.690	5.350	5.530	5.474	15,736,850
2024-01-17	5.820	5.840	5.680	5.680	5.622	7,078,300
2024-01-16	5.840	5.880	5.760	5.840	5.781	7,276,900
2024-01-15	5.880	5.900	5.780	5.840	5.781	5,997,450
2024-01-12	5.970	6.030	5.860	5.870	5.810	7,892,753
2024-01-11	5.960	6.000	5.870	5.980	5.919	8,822,800
2024-01-10	5.950	5.980	5.830	5.930	5.870	8,458,000
2024-01-09	5.970	6.050	5.920	5.970	5.909	9,389,847
2024-01-08	6.070	6.100	5.920	5.930	5.870	7,191,000
2024-01-05	6.180	6.240	6.040	6.090	6.028	8,664,210
2024-01-04	6.140	6.180	6.080	6.160	6.097	10,776,570
2024-01-03	6.290	6.290	6.130	6.150	6.087	10,926,300
2024-01-02	6.190	6.340	6.180	6.290	6.226	12,301,740
2023-12-29	5.980	6.350	5.940	6.210	6.147	19,667,990
2023-12-28	5.860	6.010	5.830	5.990	5.929	8,948,400
2023-12-27	5.880	5.920	5.800	5.870	5.810	7,690,934
2023-12-26	6.030	6.050	5.830	5.860	5.800	10,784,050
2023-12-25	6.140	6.260	5.950	6.040	5.979	14,245,100
2023-12-22	6.150	6.150	5.980	5.990	5.929	8,409,650
2023-12-21	6.040	6.130	5.980	6.110	6.048	6,856,343
2023-12-20	6.140	6.220	6.070	6.070	6.008	6,162,443
2023-12-19	6.150	6.170	6.060	6.120	6.058	7,179,800
2023-12-18	6.320	6.350	6.150	6.180	6.117	10,406,840
2023-12-15	6.270	6.290	6.180	6.220	6.157	7,781,499
2023-12-14	6.300	6.340	6.220	6.250	6.186	8,149,600
2023-12-13	6.300	6.400	6.220	6.280	6.216	10,437,070
2023-12-12	6.250	6.320	6.210	6.300	6.236	8,946,187
2023-12-11	6.150	6.300	6.100	6.230	6.167	13,133,100
2023-12-08	6.340	6.430	6.120	6.130	6.068	14,300,120
2023-12-07	6.450	6.490	6.310	6.320	6.256	13,699,590
2023-12-06	6.460	6.620	6.430	6.460	6.394	11,485,800
2023-12-05	6.540	6.570	6.440	6.470	6.404	13,347,150
2023-12-04	6.630	6.650	6.510	6.540	6.473	9,846,200
2023-12-01	6.580	6.640	6.430	6.580	6.513	13,706,970
2023-11-30	6.700	6.700	6.500	6.580	6.513	14,205,650
2023-11-29	6.730	6.800	6.650	6.710	6.642	15,580,010
2023-11-28	6.570	6.750	6.530	6.720	6.652	19,024,510
2023-11-27	6.520	6.650	6.470	6.570	6.503	14,824,040
2023-11-24	6.720	6.750	6.450	6.520	6.454	20,326,270
2023-11-23	6.490	6.870	6.470	6.640	6.572	34,835,887
2023-11-22	6.480	6.500	6.380	6.410	6.345	12,811,510
2023-11-21	6.580	6.660	6.490	6.500	6.434	17,847,131
2023-11-20	6.600	6.650	6.500	6.570	6.503	15,534,010
2023-11-17	6.410	6.600	6.400	6.550	6.483	18,523,920
2023-11-16	6.410	6.520	6.400	6.410	6.345	13,471,200
2023-11-15	6.390	6.480	6.290	6.450	6.384	19,236,580
2023-11-14	6.310	6.360	6.270	6.350	6.285	10,389,090
2023-11-13	6.250	6.360	6.220	6.310	6.246	12,899,470
2023-11-10	6.210	6.330	6.180	6.230	6.167	14,995,800
2023-11-09	6.360	6.360	6.190	6.240	6.176	18,822,590
2023-11-08	6.380	6.390	6.280	6.350	6.285	14,702,510
2023-11-07	6.330	6.440	6.320	6.400	6.335	18,287,340
2023-11-06	6.340	6.370	6.240	6.350	6.285	14,593,930
2023-11-03	6.290	6.330	6.230	6.300	6.236	14,807,280
2023-11-02	6.360	6.370	6.220	6.270	6.206	21,738,449
2023-11-01	6.100	6.480	6.060	6.370	6.305	37,655,191
2023-10-31	6.150	6.180	6.050	6.100	6.038	10,107,330

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.