Zhejiang Jinfei Kaida Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.580	5.590	5.500	5.570	5.557	9,089,487
2026-04-20	5.540	5.570	5.500	5.550	5.537	7,825,153
2026-04-17	5.570	5.590	5.500	5.510	5.497	9,139,095
2026-04-16	5.520	5.620	5.490	5.610	5.597	11,112,270
2026-04-15	5.580	5.590	5.470	5.480	5.467	9,536,362
2026-04-14	5.560	5.580	5.460	5.570	5.557	8,963,931
2026-04-13	5.530	5.560	5.460	5.510	5.497	10,669,150
2026-04-10	5.500	5.600	5.480	5.540	5.527	8,998,500
2026-04-09	5.540	5.580	5.450	5.480	5.467	9,405,039
2026-04-08	5.570	5.620	5.520	5.580	5.567	10,661,180
2026-04-07	5.320	5.510	5.260	5.470	5.457	11,223,200
2026-04-03	5.480	5.550	5.290	5.320	5.308	10,876,420
2026-04-02	5.600	5.660	5.450	5.490	5.477	14,743,250
2026-04-01	5.690	5.790	5.510	5.550	5.537	18,885,789
2026-03-31	5.460	5.530	5.390	5.400	5.387	10,510,700
2026-03-30	5.300	5.470	5.270	5.470	5.457	11,221,400
2026-03-27	5.260	5.390	5.220	5.370	5.357	9,484,488
2026-03-26	5.370	5.470	5.260	5.310	5.298	10,980,750
2026-03-25	5.330	5.400	5.330	5.360	5.347	10,921,700
2026-03-24	5.130	5.330	5.050	5.330	5.317	18,417,850
2026-03-23	5.290	5.320	4.970	5.020	5.008	22,367,359
2026-03-20	5.640	5.650	5.380	5.400	5.387	15,273,650
2026-03-19	5.750	5.790	5.580	5.620	5.607	11,828,220
2026-03-18	5.750	5.820	5.680	5.810	5.796	11,517,740
2026-03-17	5.900	5.930	5.730	5.750	5.736	10,875,940
2026-03-16	5.900	5.940	5.830	5.880	5.866	10,385,900
2026-03-13	5.940	6.020	5.860	5.900	5.886	11,401,240
2026-03-12	6.070	6.100	5.940	5.950	5.936	12,987,320
2026-03-11	6.090	6.110	6.030	6.070	6.056	9,565,470
2026-03-10	5.980	6.100	5.960	6.090	6.076	12,006,210
2026-03-09	5.940	5.980	5.830	5.950	5.936	11,943,000
2026-03-06	5.810	6.020	5.780	6.010	5.996	12,362,850
2026-03-05	5.770	5.900	5.770	5.850	5.836	13,704,060
2026-03-04	5.670	5.770	5.600	5.660	5.647	14,712,310
2026-03-03	5.940	6.000	5.720	5.730	5.717	16,510,420
2026-03-02	6.090	6.170	5.870	5.950	5.936	21,855,449
2026-02-27	6.080	6.180	6.050	6.180	6.165	14,081,590
2026-02-26	6.130	6.140	6.060	6.100	6.086	11,340,420
2026-02-25	6.160	6.200	6.120	6.130	6.116	14,871,350
2026-02-24	6.070	6.180	6.030	6.160	6.146	16,726,850
2026-02-13	6.010	6.060	5.970	5.980	5.966	10,251,580
2026-02-12	6.070	6.080	5.960	6.000	5.986	12,717,800
2026-02-11	6.080	6.120	6.040	6.040	6.026	11,076,910
2026-02-10	6.090	6.130	6.020	6.100	6.086	12,637,010
2026-02-09	6.110	6.130	6.050	6.070	6.056	13,885,350
2026-02-06	5.970	6.140	5.930	6.050	6.036	12,637,100
2026-02-05	6.080	6.120	6.000	6.010	5.996	12,672,190
2026-02-04	5.980	6.110	5.950	6.070	6.056	15,617,960
2026-02-03	5.910	5.980	5.850	5.980	5.966	11,060,890
2026-02-02	5.920	6.040	5.850	5.860	5.846	14,566,830
2026-01-30	5.890	6.000	5.830	5.970	5.956	17,567,990
2026-01-29	6.000	6.060	5.870	5.910	5.896	15,281,130
2026-01-28	6.110	6.130	6.000	6.010	5.996	13,156,670
2026-01-27	6.090	6.140	5.910	6.090	6.076	17,600,660
2026-01-26	6.200	6.210	5.990	6.060	6.046	25,693,400
2026-01-23	6.180	6.220	6.120	6.210	6.195	15,310,800
2026-01-22	6.250	6.260	6.140	6.180	6.165	15,426,180
2026-01-21	6.100	6.250	6.060	6.240	6.225	20,398,770
2026-01-20	6.090	6.160	6.040	6.120	6.106	19,881,070
2026-01-19	6.010	6.100	6.010	6.100	6.086	21,178,561

← NewerPage 3 of 5 · 243 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.