Zhejiang Jinfei Kaida Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.390	6.590	6.330	6.560	6.493	40,283,152
2023-07-28	6.450	6.520	6.150	6.440	6.374	43,241,102
2023-07-27	6.610	6.810	6.350	6.370	6.305	51,510,320
2023-07-26	6.560	6.560	6.350	6.400	6.335	50,927,898
2023-07-25	5.980	6.560	5.970	6.560	6.493	26,077,600
2023-07-24	5.940	6.020	5.870	5.960	5.899	5,017,000
2023-07-21	6.080	6.100	5.920	5.950	5.889	8,948,500
2023-07-20	6.220	6.280	6.050	6.060	5.998	9,369,753
2023-07-19	6.280	6.280	6.130	6.210	6.147	9,143,050
2023-07-18	6.160	6.320	6.110	6.310	6.246	13,492,500
2023-07-17	6.150	6.200	6.090	6.160	6.097	7,364,785
2023-07-14	6.210	6.260	6.070	6.180	6.117	10,270,250
2023-07-13	6.290	6.330	6.170	6.220	6.157	11,919,100
2023-07-12	6.350	6.450	6.290	6.310	6.246	17,656,641
2023-07-11	6.180	6.350	6.100	6.350	6.285	13,511,890
2023-07-10	6.270	6.310	6.150	6.160	6.097	9,559,200
2023-07-07	6.260	6.330	6.210	6.270	6.206	10,292,030
2023-07-06	6.250	6.290	6.200	6.270	6.196	8,111,650
2023-07-05	6.350	6.390	6.240	6.250	6.177	11,620,160
2023-07-04	6.230	6.360	6.220	6.350	6.275	16,530,510
2023-07-03	6.240	6.360	6.200	6.240	6.167	10,837,550
2023-06-30	6.260	6.390	6.210	6.240	6.167	11,268,690
2023-06-29	6.170	6.330	6.160	6.270	6.196	12,438,280
2023-06-28	6.140	6.200	6.010	6.190	6.117	10,915,510
2023-06-27	6.040	6.150	5.960	6.140	6.068	11,742,180
2023-06-26	6.050	6.160	6.000	6.030	5.959	11,318,000
2023-06-21	6.060	6.240	6.040	6.100	6.028	15,256,980
2023-06-20	6.100	6.150	6.000	6.090	6.018	10,084,130
2023-06-19	6.140	6.220	6.090	6.100	6.028	10,823,890
2023-06-16	6.160	6.200	6.100	6.140	6.068	12,746,170
2023-06-15	6.240	6.270	6.100	6.140	6.068	19,995,270
2023-06-14	6.200	6.450	6.160	6.260	6.186	30,814,520
2023-06-13	6.240	6.320	6.120	6.180	6.107	30,544,230
2023-06-12	6.000	6.160	5.910	6.130	6.058	26,011,131
2023-06-09	5.770	6.050	5.750	5.990	5.920	24,785,180
2023-06-08	5.720	5.830	5.700	5.700	5.633	8,787,579
2023-06-07	5.780	5.820	5.710	5.750	5.682	7,873,302
2023-06-06	5.980	5.990	5.780	5.800	5.732	14,112,920
2023-06-05	5.880	5.980	5.790	5.980	5.910	17,546,000
2023-06-02	5.690	5.880	5.660	5.850	5.781	16,518,070
2023-06-01	5.580	5.710	5.540	5.660	5.593	7,401,791
2023-05-31	5.620	5.660	5.580	5.580	5.514	6,437,750
2023-05-30	5.550	5.750	5.550	5.660	5.593	11,128,100
2023-05-29	5.770	5.770	5.550	5.570	5.505	11,366,540
2023-05-26	5.690	5.850	5.560	5.760	5.692	14,470,150
2023-05-25	5.640	5.710	5.600	5.700	5.633	9,951,891
2023-05-24	5.680	5.720	5.630	5.650	5.584	9,546,910
2023-05-23	5.730	5.800	5.660	5.680	5.613	8,356,656
2023-05-22	5.710	5.720	5.640	5.720	5.653	6,296,601
2023-05-19	5.690	5.730	5.640	5.700	5.633	5,081,900
2023-05-18	5.720	5.760	5.670	5.710	5.643	7,674,770
2023-05-17	5.620	5.730	5.610	5.720	5.653	7,244,035
2023-05-16	5.670	5.710	5.610	5.650	5.584	7,291,073
2023-05-15	5.570	5.670	5.550	5.660	5.593	7,390,585
2023-05-12	5.600	5.660	5.570	5.600	5.534	5,910,382
2023-05-11	5.630	5.690	5.580	5.660	5.593	9,587,586
2023-05-10	5.450	5.650	5.450	5.640	5.574	10,525,760
2023-05-09	5.530	5.560	5.460	5.460	5.396	5,782,575
2023-05-08	5.510	5.600	5.500	5.560	5.495	6,605,450
2023-05-05	5.580	5.610	5.450	5.500	5.435	7,029,550

← NewerPage 14 of 21 · 1,218 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.