Zhejiang Jinfei Kaida Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.180	6.190	6.080	6.130	6.068	14,812,140
2023-10-27	6.150	6.320	6.140	6.180	6.117	19,252,211
2023-10-26	6.030	6.180	6.020	6.180	6.117	14,360,750
2023-10-25	5.980	6.090	5.940	6.070	6.008	13,311,420
2023-10-24	5.820	6.100	5.790	5.990	5.929	14,019,300
2023-10-23	5.880	5.990	5.770	5.820	5.761	11,205,400
2023-10-20	5.910	6.080	5.880	5.920	5.860	9,474,600
2023-10-19	5.940	6.010	5.860	5.930	5.870	6,459,601
2023-10-18	6.000	6.030	5.920	5.970	5.909	7,189,138
2023-10-17	6.090	6.090	5.960	5.990	5.929	7,371,200
2023-10-16	6.080	6.130	6.030	6.090	6.028	7,599,220
2023-10-13	6.050	6.170	6.040	6.080	6.018	8,112,150
2023-10-12	6.000	6.100	5.940	6.070	6.008	9,045,040
2023-10-11	6.050	6.090	5.910	5.950	5.889	9,268,240
2023-10-10	6.000	6.060	5.980	6.050	5.988	11,435,970
2023-10-09	5.920	6.010	5.920	5.980	5.919	10,533,010
2023-09-28	5.760	5.930	5.750	5.900	5.840	8,849,400
2023-09-27	5.810	5.820	5.730	5.750	5.691	5,943,070
2023-09-26	5.820	5.860	5.750	5.760	5.701	4,871,750
2023-09-25	5.770	5.880	5.770	5.830	5.771	6,439,000
2023-09-22	5.710	5.820	5.700	5.810	5.751	5,971,250
2023-09-21	5.810	5.870	5.680	5.700	5.642	9,235,400
2023-09-20	5.850	5.950	5.810	5.820	5.761	8,136,600
2023-09-19	5.990	5.990	5.860	5.890	5.830	10,103,510
2023-09-18	5.840	6.050	5.830	6.000	5.939	17,414,160
2023-09-15	5.850	5.950	5.730	5.900	5.840	9,983,701
2023-09-14	5.860	5.880	5.770	5.780	5.721	5,298,566
2023-09-13	6.000	6.020	5.820	5.860	5.800	6,359,500
2023-09-12	5.960	6.060	5.960	6.010	5.949	7,739,553
2023-09-11	5.800	5.970	5.800	5.960	5.899	9,304,840
2023-09-08	5.780	5.850	5.750	5.810	5.751	4,717,000
2023-09-07	5.900	5.900	5.760	5.760	5.701	5,984,997
2023-09-06	5.880	5.940	5.870	5.920	5.860	6,227,300
2023-09-05	5.890	5.930	5.850	5.870	5.810	5,347,710
2023-09-04	5.870	5.930	5.830	5.930	5.870	5,744,610
2023-09-01	5.830	5.890	5.800	5.870	5.810	4,958,000
2023-08-31	5.900	5.920	5.810	5.820	5.761	5,893,500
2023-08-30	5.930	6.000	5.880	5.910	5.850	8,918,117
2023-08-29	5.720	5.900	5.660	5.870	5.810	11,100,580
2023-08-28	5.810	5.850	5.670	5.680	5.622	8,809,781
2023-08-25	5.750	5.760	5.540	5.570	5.513	7,080,700
2023-08-24	5.750	5.860	5.650	5.780	5.721	5,914,884
2023-08-23	5.790	5.840	5.690	5.750	5.691	5,257,204
2023-08-22	5.790	5.880	5.680	5.780	5.721	5,294,700
2023-08-21	5.790	5.860	5.760	5.790	5.731	5,031,150
2023-08-18	5.830	5.910	5.780	5.780	5.721	5,615,870
2023-08-17	5.710	5.850	5.650	5.840	5.781	6,855,422
2023-08-16	5.770	5.800	5.670	5.720	5.662	4,649,654
2023-08-15	5.850	5.870	5.740	5.770	5.711	5,065,978
2023-08-14	5.800	5.850	5.700	5.840	5.781	6,968,950
2023-08-11	5.870	5.930	5.820	5.820	5.761	8,098,850
2023-08-10	5.950	5.990	5.850	5.860	5.800	9,737,195
2023-08-09	6.060	6.110	5.930	5.960	5.899	14,370,090
2023-08-08	6.200	6.300	6.140	6.190	6.127	9,817,200
2023-08-07	6.250	6.310	6.200	6.210	6.147	8,632,867
2023-08-04	6.350	6.390	6.260	6.260	6.196	14,277,410
2023-08-03	6.420	6.430	6.310	6.330	6.266	14,234,540
2023-08-02	6.380	6.480	6.350	6.460	6.394	15,301,570
2023-08-01	6.500	6.550	6.380	6.420	6.355	23,365,381
2023-07-31	6.390	6.590	6.330	6.560	6.493	40,283,152

← NewerPage 13 of 21 · 1,212 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.