Zhejiang Jinfei Kaida Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.430	5.650	5.380	5.650	5.568	12,364,570
2022-02-07	5.440	5.490	5.340	5.420	5.341	7,936,118
2022-01-28	5.220	5.420	5.160	5.340	5.262	7,352,328
2022-01-27	5.370	5.380	5.170	5.190	5.114	7,419,962
2022-01-26	5.280	5.390	5.270	5.350	5.272	11,372,220
2022-01-25	5.560	5.590	5.270	5.270	5.193	10,576,390
2022-01-24	5.590	5.620	5.470	5.590	5.508	6,452,800
2022-01-21	5.530	5.650	5.490	5.590	5.508	7,292,205
2022-01-20	5.900	5.920	5.530	5.540	5.459	16,306,240
2022-01-19	5.870	5.990	5.820	5.890	5.804	8,941,910
2022-01-18	6.050	6.080	5.810	5.860	5.775	15,445,210
2022-01-17	6.030	6.100	5.960	6.080	5.991	13,642,000
2022-01-14	6.060	6.140	5.970	6.030	5.942	14,889,200
2022-01-13	6.060	6.210	6.040	6.080	5.991	15,385,490
2022-01-12	6.110	6.150	5.980	6.080	5.991	12,639,030
2022-01-11	5.900	6.250	5.880	5.990	5.903	21,232,910
2022-01-10	5.820	5.900	5.700	5.890	5.804	7,967,850
2022-01-07	6.050	6.110	5.790	5.840	5.755	14,367,300
2022-01-06	5.970	6.100	5.920	6.080	5.991	11,823,990
2022-01-05	6.070	6.160	5.930	5.990	5.903	13,056,620
2022-01-04	5.900	6.160	5.870	6.100	6.011	18,613,779
2021-12-31	5.960	6.060	5.870	5.890	5.804	12,312,010
2021-12-30	5.960	6.030	5.930	5.960	5.873	12,758,060
2021-12-29	5.980	6.140	5.810	5.990	5.903	20,069,740
2021-12-28	5.790	5.940	5.740	5.880	5.794	14,414,390
2021-12-27	5.910	5.940	5.690	5.820	5.735	14,062,300
2021-12-24	6.140	6.160	5.860	5.870	5.784	23,766,180
2021-12-23	6.150	6.280	6.010	6.120	6.031	29,688,590
2021-12-22	6.360	6.360	6.080	6.090	6.001	53,872,898
2021-12-21	5.570	6.150	5.560	6.150	6.060	29,243,520
2021-12-20	5.520	5.610	5.460	5.590	5.508	15,739,910
2021-12-17	5.570	5.610	5.520	5.520	5.440	13,074,600
2021-12-16	5.500	5.580	5.500	5.570	5.489	17,599,949
2021-12-15	5.580	5.580	5.500	5.500	5.420	21,224,029
2021-12-14	5.700	5.740	5.500	5.600	5.518	44,280,230
2021-12-13	6.290	6.610	5.810	5.840	5.755	71,576,680
2021-12-10	5.650	6.180	5.600	6.180	6.090	30,043,250
2021-12-09	5.800	5.820	5.600	5.620	5.538	7,365,650
2021-12-08	5.690	5.830	5.610	5.760	5.676	10,057,730
2021-12-07	5.790	5.880	5.560	5.640	5.558	13,424,040
2021-12-06	5.960	6.010	5.770	5.770	5.686	9,092,170
2021-12-03	6.010	6.050	5.930	5.960	5.873	5,894,357
2021-12-02	6.040	6.070	5.930	5.980	5.893	7,621,400
2021-12-01	5.870	6.050	5.800	6.040	5.952	11,587,250
2021-11-30	5.820	6.000	5.770	5.870	5.784	9,854,620
2021-11-29	5.700	5.780	5.600	5.750	5.666	9,501,137
2021-11-26	5.760	5.790	5.650	5.740	5.656	9,032,276
2021-11-25	5.880	5.930	5.780	5.810	5.725	7,056,550
2021-11-24	5.970	5.970	5.800	5.850	5.765	6,393,900
2021-11-23	5.810	5.970	5.770	5.960	5.873	9,908,820
2021-11-22	5.880	5.880	5.750	5.820	5.735	7,936,290
2021-11-19	5.750	5.890	5.710	5.870	5.784	12,153,130
2021-11-18	5.880	6.000	5.680	5.710	5.627	14,745,530
2021-11-17	5.750	5.890	5.720	5.850	5.765	12,384,330
2021-11-16	5.600	5.850	5.590	5.790	5.706	16,146,100
2021-11-15	5.630	5.800	5.610	5.650	5.568	11,084,310
2021-11-12	5.470	5.590	5.460	5.590	5.508	8,898,380
2021-11-11	5.510	5.530	5.400	5.470	5.390	9,223,590
2021-11-10	5.350	5.520	5.320	5.470	5.390	10,993,510
2021-11-09	5.300	5.440	5.300	5.350	5.272	8,544,551

← NewerPage 20 of 21 · 1,213 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.