Zhejiang Jinfei Kaida Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.230	4.370	4.120	4.150	4.150	13,449,308
2026-07-17	4.390	4.470	4.200	4.250	4.250	12,933,870
2026-07-16	4.330	4.450	4.300	4.380	4.380	10,638,328
2026-07-15	4.290	4.380	4.260	4.360	4.360	11,172,886
2026-07-14	4.180	4.310	4.160	4.290	4.290	12,990,836
2026-07-13	4.290	4.340	4.160	4.180	4.180	9,979,800
2026-07-10	4.180	4.400	4.140	4.300	4.300	12,965,173
2026-07-09	4.250	4.280	4.100	4.210	4.210	13,712,641
2026-07-08	4.310	4.310	4.170	4.240	4.240	9,924,924
2026-07-07	4.460	4.460	4.290	4.330	4.330	9,735,175
2026-07-06	4.500	4.570	4.400	4.460	4.460	13,192,562
2026-07-03	4.380	4.560	4.360	4.510	4.510	18,965,191
2026-07-02	4.370	4.470	4.340	4.360	4.360	12,760,500
2026-07-01	4.230	4.410	4.220	4.350	4.350	13,812,931
2026-06-30	4.270	4.300	4.170	4.240	4.230	11,880,250
2026-06-29	4.260	4.310	4.110	4.270	4.260	12,186,391
2026-06-26	4.360	4.370	4.240	4.310	4.300	10,822,406
2026-06-25	4.490	4.500	4.340	4.420	4.410	10,513,988
2026-06-24	4.660	4.670	4.460	4.490	4.479	11,504,697
2026-06-23	4.580	4.700	4.530	4.640	4.629	10,150,208
2026-06-22	4.560	4.620	4.410	4.620	4.609	13,116,386
2026-06-18	4.650	4.680	4.540	4.610	4.599	9,775,900
2026-06-17	4.780	4.780	4.610	4.670	4.659	10,706,500
2026-06-16	4.820	4.840	4.720	4.770	4.759	9,925,358
2026-06-15	4.850	4.950	4.800	4.820	4.809	10,765,860
2026-06-12	4.770	4.850	4.700	4.820	4.809	10,254,930
2026-06-11	4.720	4.770	4.630	4.730	4.719	8,650,650
2026-06-10	4.850	4.870	4.680	4.770	4.759	9,566,815
2026-06-09	4.920	4.950	4.810	4.880	4.869	9,190,600
2026-06-08	4.980	5.040	4.820	4.860	4.849	10,912,980
2026-06-05	5.000	5.150	4.880	5.050	5.038	10,607,900
2026-06-04	5.070	5.100	4.950	5.020	5.008	8,225,276
2026-06-03	5.060	5.100	4.990	5.070	5.058	9,310,670
2026-06-02	5.170	5.220	5.020	5.070	5.058	11,115,110
2026-06-01	4.960	5.240	4.920	5.170	5.158	14,254,900
2026-05-29	5.050	5.090	4.940	4.960	4.948	10,512,570
2026-05-28	5.030	5.110	4.920	5.050	5.038	10,888,000
2026-05-27	5.210	5.220	4.970	5.030	5.018	13,190,430
2026-05-26	5.330	5.340	5.150	5.210	5.198	10,733,700
2026-05-25	5.370	5.410	5.240	5.330	5.317	12,523,680
2026-05-22	5.250	5.410	5.160	5.370	5.357	11,562,720
2026-05-21	5.350	5.440	5.190	5.230	5.218	11,333,390
2026-05-20	5.410	5.420	5.230	5.320	5.308	15,175,810
2026-05-19	5.450	5.500	5.370	5.450	5.437	10,236,000
2026-05-18	5.490	5.500	5.310	5.450	5.437	13,065,000
2026-05-15	5.520	5.570	5.430	5.480	5.467	12,099,250
2026-05-14	5.620	5.630	5.480	5.500	5.487	12,180,520
2026-05-13	5.600	5.690	5.550	5.610	5.597	12,056,340
2026-05-12	5.720	5.730	5.550	5.570	5.557	13,548,620
2026-05-11	5.740	5.770	5.660	5.720	5.707	12,556,650
2026-05-08	5.590	5.770	5.570	5.720	5.707	13,431,580
2026-05-07	5.640	5.690	5.580	5.600	5.587	12,094,680
2026-05-06	5.620	5.680	5.590	5.640	5.627	13,333,700
2026-04-30	5.620	5.660	5.570	5.580	5.567	10,952,090
2026-04-29	5.450	5.670	5.420	5.620	5.607	16,050,810
2026-04-28	5.530	5.560	5.450	5.500	5.487	11,553,100
2026-04-27	5.450	5.550	5.360	5.540	5.527	10,402,150
2026-04-24	5.420	5.480	5.310	5.460	5.447	9,937,500
2026-04-23	5.540	5.580	5.410	5.430	5.417	11,852,100
2026-04-22	5.540	5.580	5.490	5.560	5.547	10,091,430

← NewerPage 2 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.