Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.830 | 7.040 | 6.630 | 6.730 | 6.651 | 46,911,672 |
| 2022-08-01 | 7.260 | 7.460 | 6.860 | 7.110 | 7.026 | 61,681,273 |
| 2022-07-29 | 7.460 | 7.570 | 7.250 | 7.340 | 7.254 | 64,030,930 |
| 2022-07-28 | 7.460 | 8.080 | 7.180 | 7.570 | 7.481 | 100,815,797 |
| 2022-07-27 | 7.170 | 7.820 | 7.170 | 7.400 | 7.313 | 88,420,016 |
| 2022-07-26 | 6.990 | 7.380 | 6.530 | 7.210 | 7.125 | 92,812,680 |
| 2022-07-25 | 7.340 | 7.820 | 6.910 | 7.030 | 6.947 | 113,040,094 |
| 2022-07-22 | 7.120 | 7.240 | 6.810 | 7.110 | 7.026 | 66,680,297 |
| 2022-07-21 | 6.710 | 7.610 | 6.450 | 7.200 | 7.115 | 107,219,000 |
| 2022-07-20 | 6.510 | 7.390 | 6.320 | 6.960 | 6.878 | 104,166,398 |
| 2022-07-19 | 7.330 | 7.330 | 6.640 | 6.730 | 6.651 | 113,882,898 |
| 2022-07-18 | 6.400 | 6.660 | 6.400 | 6.660 | 6.582 | 44,979,910 |
| 2022-07-15 | 5.460 | 6.050 | 5.430 | 6.050 | 5.979 | 31,119,850 |
| 2022-07-14 | 5.350 | 5.500 | 5.320 | 5.500 | 5.435 | 7,616,381 |
| 2022-07-13 | 5.340 | 5.400 | 5.280 | 5.380 | 5.317 | 4,520,281 |
| 2022-07-12 | 5.500 | 5.510 | 5.320 | 5.330 | 5.267 | 6,063,670 |
| 2022-07-11 | 5.590 | 5.590 | 5.360 | 5.460 | 5.396 | 8,588,450 |
| 2022-07-08 | 5.470 | 5.530 | 5.360 | 5.420 | 5.356 | 5,841,720 |
| 2022-07-07 | 5.360 | 5.510 | 5.330 | 5.430 | 5.366 | 6,406,150 |
| 2022-07-06 | 5.340 | 5.420 | 5.260 | 5.350 | 5.287 | 5,442,150 |
| 2022-07-05 | 5.420 | 5.460 | 5.270 | 5.350 | 5.287 | 9,457,900 |
| 2022-07-04 | 5.450 | 5.490 | 5.350 | 5.380 | 5.317 | 6,461,950 |
| 2022-07-01 | 5.450 | 5.500 | 5.350 | 5.460 | 5.396 | 9,307,620 |
| 2022-06-30 | 5.600 | 5.620 | 5.390 | 5.420 | 5.356 | 11,459,300 |
| 2022-06-29 | 5.870 | 5.880 | 5.560 | 5.600 | 5.534 | 12,844,480 |
| 2022-06-28 | 5.750 | 5.870 | 5.670 | 5.820 | 5.752 | 12,055,680 |
| 2022-06-27 | 5.710 | 5.790 | 5.600 | 5.750 | 5.682 | 15,795,920 |
| 2022-06-24 | 5.710 | 5.910 | 5.610 | 5.700 | 5.633 | 20,861,301 |
| 2022-06-23 | 5.600 | 5.740 | 5.500 | 5.700 | 5.633 | 21,353,430 |
| 2022-06-22 | 5.380 | 5.760 | 5.330 | 5.600 | 5.534 | 27,832,189 |
| 2022-06-21 | 5.400 | 5.450 | 5.270 | 5.360 | 5.297 | 10,661,530 |
| 2022-06-20 | 5.200 | 5.580 | 5.200 | 5.420 | 5.356 | 15,767,550 |
| 2022-06-17 | 5.120 | 5.270 | 5.100 | 5.250 | 5.173 | 9,482,800 |
| 2022-06-16 | 5.210 | 5.250 | 5.120 | 5.150 | 5.075 | 4,841,019 |
| 2022-06-15 | 5.280 | 5.310 | 5.200 | 5.210 | 5.134 | 6,476,800 |
| 2022-06-14 | 5.100 | 5.270 | 5.040 | 5.240 | 5.164 | 7,330,950 |
| 2022-06-13 | 5.170 | 5.290 | 5.080 | 5.130 | 5.055 | 7,830,157 |
| 2022-06-10 | 5.030 | 5.170 | 5.020 | 5.150 | 5.075 | 5,301,235 |
| 2022-06-09 | 5.140 | 5.140 | 4.980 | 5.020 | 4.947 | 6,074,045 |
| 2022-06-08 | 5.180 | 5.230 | 5.040 | 5.140 | 5.065 | 6,314,150 |
| 2022-06-07 | 5.230 | 5.240 | 5.080 | 5.130 | 5.055 | 5,781,090 |
| 2022-06-06 | 5.290 | 5.390 | 5.200 | 5.220 | 5.144 | 8,834,320 |
| 2022-06-02 | 5.200 | 5.320 | 5.150 | 5.280 | 5.203 | 8,564,620 |
| 2022-06-01 | 5.300 | 5.350 | 5.140 | 5.200 | 5.124 | 8,539,520 |
| 2022-05-31 | 5.300 | 5.300 | 5.160 | 5.190 | 5.114 | 5,088,400 |
| 2022-05-30 | 5.310 | 5.380 | 5.250 | 5.290 | 5.213 | 4,269,963 |
| 2022-05-27 | 5.400 | 5.420 | 5.240 | 5.360 | 5.282 | 7,003,457 |
| 2022-05-26 | 5.380 | 5.420 | 5.310 | 5.360 | 5.282 | 5,530,479 |
| 2022-05-25 | 5.230 | 5.400 | 5.230 | 5.380 | 5.302 | 7,952,470 |
| 2022-05-24 | 5.280 | 5.420 | 5.210 | 5.220 | 5.144 | 9,173,700 |
| 2022-05-23 | 5.190 | 5.310 | 5.180 | 5.290 | 5.213 | 6,565,870 |
| 2022-05-20 | 5.220 | 5.280 | 5.110 | 5.210 | 5.134 | 7,809,720 |
| 2022-05-19 | 5.070 | 5.240 | 5.050 | 5.220 | 5.144 | 7,010,350 |
| 2022-05-18 | 5.130 | 5.200 | 5.080 | 5.150 | 5.075 | 8,035,415 |
| 2022-05-17 | 5.090 | 5.120 | 5.000 | 5.110 | 5.035 | 6,056,770 |
| 2022-05-16 | 5.040 | 5.080 | 4.960 | 5.070 | 4.996 | 7,962,570 |
| 2022-05-13 | 4.810 | 5.010 | 4.790 | 5.000 | 4.927 | 9,672,320 |
| 2022-05-12 | 4.550 | 4.810 | 4.550 | 4.780 | 4.710 | 11,115,420 |
| 2022-05-11 | 4.600 | 4.700 | 4.570 | 4.580 | 4.513 | 6,752,550 |
| 2022-05-10 | 4.470 | 4.600 | 4.440 | 4.580 | 4.513 | 5,392,490 |
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.