Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.450 | 4.540 | 4.430 | 4.530 | 4.464 | 4,585,320 |
| 2022-05-06 | 4.420 | 4.500 | 4.380 | 4.480 | 4.415 | 5,023,150 |
| 2022-05-05 | 4.580 | 4.590 | 4.490 | 4.550 | 4.484 | 8,982,300 |
| 2022-04-29 | 4.360 | 4.640 | 4.230 | 4.600 | 4.533 | 9,886,589 |
| 2022-04-28 | 4.500 | 4.650 | 4.440 | 4.520 | 4.454 | 6,075,867 |
| 2022-04-27 | 4.240 | 4.540 | 4.230 | 4.500 | 4.434 | 8,732,797 |
| 2022-04-26 | 4.560 | 4.580 | 4.240 | 4.320 | 4.257 | 5,986,549 |
| 2022-04-25 | 4.980 | 4.980 | 4.530 | 4.530 | 4.464 | 9,219,959 |
| 2022-04-22 | 5.060 | 5.090 | 4.980 | 5.030 | 4.957 | 4,630,043 |
| 2022-04-21 | 5.230 | 5.240 | 5.090 | 5.090 | 5.016 | 7,459,101 |
| 2022-04-20 | 5.220 | 5.320 | 5.170 | 5.240 | 5.164 | 7,788,458 |
| 2022-04-19 | 5.160 | 5.280 | 5.150 | 5.200 | 5.124 | 7,886,583 |
| 2022-04-18 | 5.050 | 5.200 | 5.050 | 5.190 | 5.114 | 5,895,183 |
| 2022-04-15 | 5.100 | 5.140 | 4.990 | 5.080 | 5.006 | 6,180,070 |
| 2022-04-14 | 5.140 | 5.180 | 5.050 | 5.120 | 5.045 | 5,189,100 |
| 2022-04-13 | 5.160 | 5.170 | 5.090 | 5.110 | 5.035 | 3,228,300 |
| 2022-04-12 | 5.060 | 5.180 | 5.010 | 5.180 | 5.104 | 5,988,151 |
| 2022-04-11 | 5.110 | 5.230 | 5.070 | 5.080 | 5.006 | 6,605,240 |
| 2022-04-08 | 5.150 | 5.160 | 5.070 | 5.110 | 5.035 | 5,757,450 |
| 2022-04-07 | 5.200 | 5.260 | 5.120 | 5.130 | 5.055 | 5,765,600 |
| 2022-04-06 | 5.080 | 5.260 | 5.080 | 5.230 | 5.154 | 8,826,443 |
| 2022-04-01 | 5.100 | 5.120 | 5.060 | 5.090 | 5.016 | 4,313,500 |
| 2022-03-31 | 5.060 | 5.160 | 5.060 | 5.120 | 5.045 | 5,164,250 |
| 2022-03-30 | 5.080 | 5.120 | 5.060 | 5.090 | 5.016 | 4,558,300 |
| 2022-03-29 | 5.160 | 5.180 | 5.060 | 5.080 | 5.006 | 3,338,900 |
| 2022-03-28 | 5.100 | 5.160 | 5.020 | 5.120 | 5.045 | 3,597,320 |
| 2022-03-25 | 5.100 | 5.200 | 5.100 | 5.110 | 5.035 | 4,004,020 |
| 2022-03-24 | 5.180 | 5.190 | 5.080 | 5.090 | 5.016 | 4,194,635 |
| 2022-03-23 | 5.240 | 5.280 | 5.170 | 5.200 | 5.124 | 4,810,360 |
| 2022-03-22 | 5.200 | 5.300 | 5.160 | 5.250 | 5.173 | 5,167,998 |
| 2022-03-21 | 5.160 | 5.230 | 5.110 | 5.220 | 5.144 | 5,286,803 |
| 2022-03-18 | 5.060 | 5.180 | 5.060 | 5.160 | 5.085 | 4,158,883 |
| 2022-03-17 | 5.080 | 5.160 | 5.060 | 5.060 | 4.986 | 5,144,100 |
| 2022-03-16 | 4.960 | 5.090 | 4.820 | 5.080 | 5.006 | 5,564,650 |
| 2022-03-15 | 5.170 | 5.190 | 4.900 | 4.900 | 4.829 | 6,528,560 |
| 2022-03-14 | 5.280 | 5.320 | 5.180 | 5.190 | 5.114 | 5,479,233 |
| 2022-03-11 | 5.150 | 5.340 | 5.080 | 5.320 | 5.242 | 8,250,473 |
| 2022-03-10 | 5.140 | 5.210 | 5.110 | 5.140 | 5.065 | 6,505,900 |
| 2022-03-09 | 5.230 | 5.240 | 4.800 | 5.060 | 4.986 | 12,377,620 |
| 2022-03-08 | 5.300 | 5.310 | 5.150 | 5.200 | 5.124 | 5,645,050 |
| 2022-03-07 | 5.350 | 5.390 | 5.290 | 5.300 | 5.223 | 4,578,999 |
| 2022-03-04 | 5.450 | 5.460 | 5.330 | 5.360 | 5.282 | 6,530,709 |
| 2022-03-03 | 5.480 | 5.490 | 5.410 | 5.460 | 5.380 | 6,233,066 |
| 2022-03-02 | 5.360 | 5.450 | 5.350 | 5.440 | 5.361 | 4,514,078 |
| 2022-03-01 | 5.310 | 5.410 | 5.290 | 5.390 | 5.311 | 6,570,351 |
| 2022-02-28 | 5.400 | 5.400 | 5.210 | 5.310 | 5.233 | 5,959,030 |
| 2022-02-25 | 5.330 | 5.480 | 5.320 | 5.340 | 5.262 | 7,513,197 |
| 2022-02-24 | 5.430 | 5.500 | 5.200 | 5.280 | 5.203 | 12,621,660 |
| 2022-02-23 | 5.410 | 5.450 | 5.380 | 5.440 | 5.361 | 5,667,820 |
| 2022-02-22 | 5.480 | 5.500 | 5.370 | 5.410 | 5.331 | 8,704,000 |
| 2022-02-21 | 5.450 | 5.520 | 5.430 | 5.500 | 5.420 | 7,963,740 |
| 2022-02-18 | 5.380 | 5.480 | 5.380 | 5.480 | 5.400 | 5,583,769 |
| 2022-02-17 | 5.480 | 5.550 | 5.420 | 5.440 | 5.361 | 10,305,250 |
| 2022-02-16 | 5.550 | 5.590 | 5.470 | 5.510 | 5.430 | 14,306,970 |
| 2022-02-15 | 5.440 | 5.640 | 5.380 | 5.540 | 5.459 | 12,877,490 |
| 2022-02-14 | 5.400 | 5.490 | 5.360 | 5.430 | 5.351 | 7,734,541 |
| 2022-02-11 | 5.570 | 5.590 | 5.400 | 5.410 | 5.331 | 10,279,150 |
| 2022-02-10 | 5.730 | 5.750 | 5.550 | 5.610 | 5.528 | 11,335,000 |
| 2022-02-09 | 5.700 | 5.880 | 5.650 | 5.720 | 5.637 | 19,417,859 |
| 2022-02-08 | 5.430 | 5.650 | 5.380 | 5.650 | 5.568 | 12,364,570 |
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.