Zhejiang Jinfei Kaida Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.400	5.490	5.380	5.480	5.416	6,444,867
2023-04-27	5.390	5.460	5.350	5.380	5.317	5,854,884
2023-04-26	5.210	5.420	5.200	5.400	5.337	9,494,095
2023-04-25	5.340	5.350	5.130	5.210	5.149	7,067,514
2023-04-24	5.280	5.400	5.180	5.340	5.277	6,114,870
2023-04-21	5.450	5.480	5.270	5.270	5.208	7,750,000
2023-04-20	5.420	5.480	5.300	5.470	5.406	8,682,736
2023-04-19	5.510	5.520	5.410	5.420	5.356	5,329,400
2023-04-18	5.500	5.620	5.490	5.520	5.455	7,514,850
2023-04-17	5.450	5.530	5.440	5.510	5.445	6,637,726
2023-04-14	5.400	5.470	5.400	5.440	5.376	4,967,825
2023-04-13	5.500	5.500	5.390	5.390	5.327	6,678,841
2023-04-12	5.470	5.520	5.460	5.490	5.425	4,968,281
2023-04-11	5.470	5.490	5.420	5.470	5.406	5,119,350
2023-04-10	5.580	5.600	5.420	5.470	5.406	8,124,814
2023-04-07	5.530	5.580	5.510	5.580	5.514	6,558,500
2023-04-06	5.570	5.590	5.460	5.540	5.475	13,947,660
2023-04-04	5.830	5.830	5.590	5.610	5.544	14,790,030
2023-04-03	5.890	5.900	5.780	5.830	5.761	8,541,071
2023-03-31	5.750	5.900	5.740	5.880	5.811	9,876,423
2023-03-30	5.800	5.840	5.720	5.740	5.673	6,090,200
2023-03-29	5.820	5.910	5.800	5.810	5.742	8,392,640
2023-03-28	5.880	5.900	5.810	5.820	5.752	4,379,292
2023-03-27	5.880	5.980	5.830	5.870	5.801	7,204,605
2023-03-24	5.910	5.950	5.860	5.930	5.860	5,795,105
2023-03-23	5.950	5.960	5.880	5.920	5.850	7,618,055
2023-03-22	5.990	6.030	5.910	5.940	5.870	9,198,368
2023-03-21	5.840	5.980	5.760	5.970	5.900	10,970,130
2023-03-20	5.800	5.860	5.660	5.830	5.761	8,856,412
2023-03-17	5.790	5.820	5.750	5.800	5.732	7,269,644
2023-03-16	5.870	5.870	5.730	5.740	5.673	7,580,405
2023-03-15	5.880	5.930	5.860	5.890	5.821	7,579,541
2023-03-14	5.940	5.950	5.700	5.860	5.791	15,187,180
2023-03-13	6.060	6.090	5.900	5.940	5.870	13,038,140
2023-03-10	6.120	6.200	6.050	6.060	5.989	9,150,844
2023-03-09	6.200	6.240	6.150	6.160	6.088	5,382,547
2023-03-08	6.130	6.230	6.110	6.200	6.127	8,327,973
2023-03-07	6.380	6.400	6.140	6.140	6.068	13,646,090
2023-03-06	6.390	6.430	6.340	6.380	6.305	8,272,800
2023-03-03	6.380	6.410	6.240	6.410	6.335	16,170,100
2023-03-02	6.500	6.500	6.330	6.350	6.275	22,175,330
2023-03-01	6.470	6.530	6.400	6.530	6.453	17,329,369
2023-02-28	6.500	6.580	6.380	6.480	6.404	17,803,189
2023-02-27	6.530	6.630	6.460	6.530	6.453	17,775,029
2023-02-24	6.810	6.810	6.490	6.640	6.562	38,356,633
2023-02-23	6.500	6.960	6.500	6.760	6.681	57,957,031
2023-02-22	6.500	6.620	6.450	6.500	6.424	23,763,199
2023-02-21	6.590	6.660	6.460	6.520	6.443	28,248,250
2023-02-20	6.320	6.490	6.250	6.460	6.384	16,180,390
2023-02-17	6.270	6.460	6.270	6.350	6.275	20,458,840
2023-02-16	6.510	6.580	6.200	6.260	6.186	29,595,400
2023-02-15	6.490	6.570	6.430	6.470	6.394	17,029,900
2023-02-14	6.570	6.570	6.390	6.420	6.345	19,985,400
2023-02-13	6.530	6.550	6.440	6.550	6.473	20,056,770
2023-02-10	6.570	6.620	6.400	6.530	6.453	38,560,566
2023-02-09	6.620	6.940	6.540	6.720	6.641	52,418,160
2023-02-08	6.610	6.690	6.460	6.670	6.592	36,662,820
2023-02-07	6.600	6.690	6.450	6.650	6.572	37,191,500
2023-02-06	6.380	6.720	6.350	6.690	6.611	64,159,422
2023-02-03	6.450	6.490	6.340	6.400	6.325	27,082,160

← NewerPage 15 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.