Zhejiang Jinfei Kaida Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.450	5.610	5.380	5.580	5.514	13,284,290
2022-11-01	5.260	5.450	5.230	5.450	5.386	13,093,100
2022-10-31	5.110	5.280	5.060	5.210	5.149	14,652,540
2022-10-28	5.600	5.640	5.090	5.100	5.040	21,827,020
2022-10-27	5.790	5.850	5.630	5.660	5.593	12,738,720
2022-10-26	5.730	5.830	5.640	5.780	5.712	18,769,000
2022-10-25	5.360	5.800	5.260	5.720	5.653	23,539,801
2022-10-24	5.460	5.550	5.350	5.360	5.297	9,790,462
2022-10-21	5.440	5.530	5.380	5.410	5.346	6,609,193
2022-10-20	5.550	5.600	5.380	5.440	5.376	10,495,830
2022-10-19	5.500	5.670	5.470	5.590	5.524	11,403,190
2022-10-18	5.540	5.620	5.470	5.490	5.425	8,543,020
2022-10-17	5.420	5.560	5.400	5.530	5.465	8,711,680
2022-10-14	5.400	5.520	5.340	5.470	5.406	11,086,250
2022-10-13	5.330	5.420	5.280	5.370	5.307	11,877,370
2022-10-12	5.130	5.340	5.080	5.330	5.267	12,147,710
2022-10-11	5.020	5.180	5.010	5.130	5.070	10,435,100
2022-10-10	5.190	5.210	4.980	4.990	4.931	12,062,050
2022-09-30	5.440	5.450	5.160	5.180	5.119	13,513,290
2022-09-29	5.650	5.670	5.400	5.440	5.376	13,253,300
2022-09-28	5.850	5.870	5.550	5.560	5.495	17,153,420
2022-09-27	5.870	6.030	5.680	5.870	5.801	22,186,070
2022-09-26	5.800	5.880	5.650	5.700	5.633	15,524,850
2022-09-23	6.010	6.030	5.750	5.800	5.732	17,369,650
2022-09-22	6.000	6.090	5.840	6.040	5.969	22,400,949
2022-09-21	5.990	6.050	5.840	6.030	5.959	36,950,141
2022-09-20	5.370	5.890	5.370	5.890	5.821	21,656,400
2022-09-19	5.360	5.440	5.320	5.350	5.287	7,342,149
2022-09-16	5.490	5.570	5.360	5.360	5.297	7,939,250
2022-09-15	5.760	5.790	5.400	5.500	5.435	11,487,750
2022-09-14	5.740	5.890	5.680	5.760	5.692	6,858,800
2022-09-13	5.920	5.950	5.800	5.870	5.801	7,715,500
2022-09-09	6.010	6.070	5.880	5.890	5.821	9,457,000
2022-09-08	6.080	6.150	5.990	6.010	5.939	12,760,000
2022-09-07	5.950	6.140	5.910	6.080	6.009	10,532,000
2022-09-06	5.890	6.010	5.830	6.010	5.939	11,453,000
2022-09-05	5.980	5.980	5.780	5.890	5.821	12,510,950
2022-09-02	5.680	5.920	5.660	5.920	5.850	12,793,150
2022-09-01	5.740	5.800	5.650	5.690	5.623	10,999,810
2022-08-31	6.100	6.160	5.700	5.740	5.673	22,425,820
2022-08-30	6.150	6.310	6.100	6.140	6.068	13,822,200
2022-08-29	6.130	6.270	6.020	6.220	6.147	11,584,340
2022-08-26	6.330	6.420	6.190	6.240	6.167	13,072,100
2022-08-25	6.440	6.500	6.180	6.260	6.186	17,223,400
2022-08-24	6.670	6.780	6.280	6.350	6.275	22,050,100
2022-08-23	6.570	6.790	6.530	6.730	6.651	18,707,109
2022-08-22	6.550	6.620	6.360	6.570	6.493	23,001,461
2022-08-19	7.010	7.010	6.600	6.630	6.552	33,493,051
2022-08-18	6.730	7.100	6.710	7.000	6.918	34,639,641
2022-08-17	6.710	6.870	6.600	6.790	6.710	30,864,570
2022-08-16	6.590	6.760	6.590	6.700	6.621	36,029,398
2022-08-15	6.370	6.640	6.350	6.580	6.503	35,850,008
2022-08-12	6.480	6.790	6.420	6.430	6.354	46,529,602
2022-08-11	6.460	6.670	6.400	6.510	6.433	37,197,352
2022-08-10	6.450	6.580	6.300	6.470	6.394	35,764,000
2022-08-09	6.320	6.590	6.230	6.450	6.374	45,057,801
2022-08-08	6.150	6.400	5.910	6.340	6.265	38,557,102
2022-08-05	6.410	6.450	5.980	6.130	6.058	43,115,281
2022-08-04	6.640	6.690	6.190	6.410	6.335	45,497,320
2022-08-03	6.730	7.150	6.490	6.570	6.493	50,703,129

← NewerPage 17 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.