Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.590 | 6.640 | 6.440 | 6.460 | 6.384 | 61,077,230 |
| 2023-02-01 | 6.660 | 6.850 | 6.650 | 6.730 | 6.651 | 64,926,020 |
| 2023-01-31 | 6.850 | 7.230 | 6.640 | 6.720 | 6.641 | 116,642,305 |
| 2023-01-30 | 6.200 | 6.570 | 6.190 | 6.570 | 6.493 | 28,828,381 |
| 2023-01-20 | 5.830 | 6.010 | 5.830 | 5.970 | 5.900 | 21,346,900 |
| 2023-01-19 | 5.850 | 5.910 | 5.790 | 5.840 | 5.771 | 15,034,200 |
| 2023-01-18 | 5.900 | 5.920 | 5.830 | 5.860 | 5.791 | 19,102,400 |
| 2023-01-17 | 5.850 | 5.940 | 5.810 | 5.940 | 5.870 | 27,963,680 |
| 2023-01-16 | 5.940 | 5.950 | 5.780 | 5.820 | 5.752 | 27,776,051 |
| 2023-01-13 | 6.010 | 6.060 | 5.860 | 5.900 | 5.831 | 34,493,441 |
| 2023-01-12 | 6.080 | 6.230 | 5.970 | 6.010 | 5.939 | 44,763,941 |
| 2023-01-11 | 6.340 | 6.380 | 6.150 | 6.160 | 6.088 | 62,504,621 |
| 2023-01-10 | 6.180 | 6.770 | 5.900 | 6.520 | 6.443 | 105,533,906 |
| 2023-01-09 | 6.330 | 6.660 | 6.140 | 6.150 | 6.078 | 124,932,602 |
| 2023-01-06 | 5.500 | 6.140 | 5.500 | 6.140 | 6.068 | 61,119,832 |
| 2023-01-05 | 5.360 | 5.600 | 5.330 | 5.580 | 5.514 | 19,343,410 |
| 2023-01-04 | 5.330 | 5.410 | 5.310 | 5.350 | 5.287 | 9,862,450 |
| 2023-01-03 | 5.390 | 5.410 | 5.300 | 5.350 | 5.287 | 13,221,300 |
| 2022-12-30 | 5.130 | 5.430 | 5.110 | 5.380 | 5.317 | 29,979,850 |
| 2022-12-29 | 5.080 | 5.160 | 5.070 | 5.120 | 5.060 | 6,983,440 |
| 2022-12-28 | 5.240 | 5.270 | 5.120 | 5.120 | 5.060 | 11,916,350 |
| 2022-12-27 | 5.260 | 5.330 | 5.220 | 5.260 | 5.198 | 10,930,800 |
| 2022-12-26 | 5.170 | 5.380 | 5.150 | 5.300 | 5.238 | 14,562,040 |
| 2022-12-23 | 5.310 | 5.370 | 5.150 | 5.250 | 5.188 | 24,183,990 |
| 2022-12-22 | 5.780 | 5.860 | 5.380 | 5.400 | 5.337 | 35,871,070 |
| 2022-12-21 | 5.400 | 5.550 | 5.230 | 5.550 | 5.485 | 20,594,311 |
| 2022-12-20 | 5.260 | 5.420 | 5.200 | 5.400 | 5.337 | 15,332,690 |
| 2022-12-19 | 5.430 | 5.530 | 5.190 | 5.320 | 5.257 | 22,865,900 |
| 2022-12-16 | 5.520 | 5.550 | 5.380 | 5.420 | 5.356 | 11,400,120 |
| 2022-12-15 | 5.480 | 5.580 | 5.430 | 5.570 | 5.505 | 13,661,070 |
| 2022-12-14 | 5.510 | 5.600 | 5.430 | 5.470 | 5.406 | 16,294,200 |
| 2022-12-13 | 5.600 | 5.700 | 5.480 | 5.530 | 5.465 | 25,060,070 |
| 2022-12-12 | 5.490 | 5.980 | 5.440 | 5.620 | 5.554 | 46,344,238 |
| 2022-12-09 | 5.370 | 5.560 | 5.310 | 5.530 | 5.465 | 19,984,391 |
| 2022-12-08 | 5.380 | 5.420 | 5.350 | 5.380 | 5.317 | 6,173,600 |
| 2022-12-07 | 5.420 | 5.460 | 5.380 | 5.400 | 5.337 | 8,604,482 |
| 2022-12-06 | 5.450 | 5.450 | 5.350 | 5.400 | 5.337 | 8,760,234 |
| 2022-12-05 | 5.460 | 5.480 | 5.420 | 5.450 | 5.386 | 8,507,900 |
| 2022-12-02 | 5.430 | 5.470 | 5.380 | 5.440 | 5.376 | 7,897,050 |
| 2022-12-01 | 5.540 | 5.610 | 5.410 | 5.410 | 5.346 | 13,021,020 |
| 2022-11-30 | 5.320 | 5.590 | 5.300 | 5.490 | 5.425 | 21,441,320 |
| 2022-11-29 | 5.220 | 5.330 | 5.200 | 5.310 | 5.248 | 8,767,250 |
| 2022-11-28 | 5.260 | 5.260 | 5.110 | 5.220 | 5.159 | 7,250,350 |
| 2022-11-25 | 5.350 | 5.390 | 5.260 | 5.270 | 5.208 | 8,586,500 |
| 2022-11-24 | 5.350 | 5.420 | 5.340 | 5.380 | 5.317 | 7,868,640 |
| 2022-11-23 | 5.430 | 5.430 | 5.250 | 5.350 | 5.287 | 8,813,420 |
| 2022-11-22 | 5.500 | 5.530 | 5.380 | 5.400 | 5.337 | 8,415,620 |
| 2022-11-21 | 5.430 | 5.520 | 5.340 | 5.500 | 5.435 | 8,305,350 |
| 2022-11-18 | 5.670 | 5.670 | 5.460 | 5.470 | 5.406 | 12,738,950 |
| 2022-11-17 | 5.580 | 5.620 | 5.490 | 5.600 | 5.534 | 11,336,190 |
| 2022-11-16 | 5.660 | 5.700 | 5.570 | 5.590 | 5.524 | 7,708,921 |
| 2022-11-15 | 5.570 | 5.670 | 5.530 | 5.660 | 5.593 | 8,868,800 |
| 2022-11-14 | 5.610 | 5.700 | 5.550 | 5.590 | 5.524 | 8,598,538 |
| 2022-11-11 | 5.790 | 5.820 | 5.610 | 5.630 | 5.564 | 13,707,070 |
| 2022-11-10 | 5.540 | 5.730 | 5.520 | 5.680 | 5.613 | 12,880,720 |
| 2022-11-09 | 5.640 | 5.700 | 5.590 | 5.590 | 5.524 | 6,699,000 |
| 2022-11-08 | 5.640 | 5.740 | 5.570 | 5.640 | 5.574 | 7,932,520 |
| 2022-11-07 | 5.670 | 5.720 | 5.610 | 5.680 | 5.613 | 9,836,284 |
| 2022-11-04 | 5.630 | 5.750 | 5.560 | 5.680 | 5.613 | 11,544,040 |
| 2022-11-03 | 5.510 | 5.700 | 5.490 | 5.620 | 5.554 | 9,895,128 |
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.