Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.010 | 6.100 | 6.010 | 6.100 | 6.086 | 21,178,561 |
| 2026-01-16 | 5.980 | 6.020 | 5.890 | 5.990 | 5.976 | 25,195,510 |
| 2026-01-15 | 5.830 | 5.930 | 5.800 | 5.920 | 5.906 | 23,556,340 |
| 2026-01-14 | 5.900 | 5.920 | 5.750 | 5.840 | 5.826 | 31,534,830 |
| 2026-01-13 | 5.890 | 5.940 | 5.790 | 5.900 | 5.886 | 27,446,660 |
| 2026-01-12 | 5.840 | 5.890 | 5.770 | 5.880 | 5.866 | 19,024,551 |
| 2026-01-09 | 5.740 | 5.930 | 5.730 | 5.860 | 5.846 | 24,033,770 |
| 2026-01-08 | 5.670 | 5.780 | 5.640 | 5.740 | 5.727 | 17,501,449 |
| 2026-01-07 | 5.780 | 5.800 | 5.640 | 5.680 | 5.667 | 17,622,000 |
| 2026-01-06 | 5.750 | 5.840 | 5.750 | 5.770 | 5.756 | 18,957,330 |
| 2026-01-05 | 5.860 | 5.870 | 5.740 | 5.750 | 5.736 | 19,744,900 |
| 2025-12-31 | 5.930 | 5.960 | 5.770 | 5.870 | 5.856 | 19,947,090 |
| 2025-12-30 | 5.840 | 5.960 | 5.790 | 5.860 | 5.846 | 20,857,949 |
| 2025-12-29 | 5.900 | 5.920 | 5.790 | 5.860 | 5.846 | 16,773,301 |
| 2025-12-26 | 5.960 | 6.010 | 5.870 | 5.880 | 5.866 | 20,133,850 |
| 2025-12-25 | 5.850 | 5.990 | 5.830 | 5.960 | 5.946 | 21,831,600 |
| 2025-12-24 | 5.730 | 5.880 | 5.710 | 5.860 | 5.846 | 19,079,061 |
| 2025-12-23 | 5.780 | 5.810 | 5.700 | 5.730 | 5.717 | 15,243,890 |
| 2025-12-22 | 5.760 | 5.840 | 5.750 | 5.780 | 5.766 | 19,626,891 |
| 2025-12-19 | 5.610 | 5.750 | 5.590 | 5.720 | 5.707 | 19,480,949 |
| 2025-12-18 | 5.450 | 5.660 | 5.410 | 5.580 | 5.567 | 23,962,109 |
| 2025-12-17 | 5.520 | 5.580 | 5.350 | 5.500 | 5.487 | 21,478,260 |
| 2025-12-16 | 5.600 | 5.640 | 5.460 | 5.530 | 5.517 | 19,484,461 |
| 2025-12-15 | 5.570 | 5.710 | 5.560 | 5.630 | 5.617 | 19,922,199 |
| 2025-12-12 | 5.680 | 5.740 | 5.570 | 5.580 | 5.567 | 23,746,180 |
| 2025-12-11 | 5.780 | 5.810 | 5.680 | 5.690 | 5.677 | 24,002,080 |
| 2025-12-10 | 5.860 | 5.890 | 5.740 | 5.750 | 5.736 | 29,907,189 |
| 2025-12-09 | 5.960 | 5.990 | 5.870 | 5.900 | 5.886 | 34,253,078 |
| 2025-12-08 | 6.040 | 6.070 | 5.910 | 5.970 | 5.956 | 42,624,648 |
| 2025-12-05 | 5.920 | 6.050 | 5.760 | 6.000 | 5.986 | 60,470,121 |
| 2025-12-04 | 5.950 | 6.290 | 5.920 | 5.920 | 5.906 | 72,709,773 |
| 2025-12-03 | 6.140 | 6.220 | 5.970 | 6.030 | 6.016 | 96,564,250 |
| 2025-12-02 | 6.700 | 6.700 | 5.900 | 5.960 | 5.946 | 127,335,297 |
| 2025-12-01 | 5.620 | 6.170 | 5.610 | 6.170 | 6.155 | 22,559,100 |
| 2025-11-28 | 5.560 | 5.620 | 5.480 | 5.610 | 5.597 | 10,563,900 |
| 2025-11-27 | 5.410 | 5.670 | 5.400 | 5.560 | 5.547 | 15,096,990 |
| 2025-11-26 | 5.420 | 5.580 | 5.370 | 5.450 | 5.437 | 13,909,600 |
| 2025-11-25 | 5.370 | 5.470 | 5.330 | 5.400 | 5.387 | 9,797,412 |
| 2025-11-24 | 5.330 | 5.380 | 5.280 | 5.330 | 5.317 | 11,960,400 |
| 2025-11-21 | 5.450 | 5.520 | 5.230 | 5.290 | 5.278 | 15,923,260 |
| 2025-11-20 | 5.550 | 5.600 | 5.460 | 5.490 | 5.477 | 10,104,950 |
| 2025-11-19 | 5.690 | 5.730 | 5.500 | 5.530 | 5.517 | 12,147,810 |
| 2025-11-18 | 5.790 | 5.810 | 5.630 | 5.700 | 5.687 | 12,176,370 |
| 2025-11-17 | 5.850 | 5.880 | 5.760 | 5.790 | 5.776 | 8,698,610 |
| 2025-11-14 | 5.810 | 5.910 | 5.780 | 5.840 | 5.826 | 10,436,470 |
| 2025-11-13 | 5.760 | 5.840 | 5.690 | 5.820 | 5.806 | 9,970,952 |
| 2025-11-12 | 5.780 | 5.860 | 5.690 | 5.740 | 5.727 | 11,300,520 |
| 2025-11-11 | 5.740 | 5.830 | 5.730 | 5.790 | 5.776 | 10,358,370 |
| 2025-11-10 | 5.790 | 5.820 | 5.700 | 5.720 | 5.707 | 10,651,460 |
| 2025-11-07 | 5.840 | 5.860 | 5.770 | 5.790 | 5.776 | 11,599,200 |
| 2025-11-06 | 5.810 | 5.900 | 5.740 | 5.860 | 5.846 | 17,027,189 |
| 2025-11-05 | 5.660 | 5.820 | 5.580 | 5.800 | 5.786 | 15,679,330 |
| 2025-11-04 | 5.720 | 5.770 | 5.650 | 5.690 | 5.677 | 16,377,440 |
| 2025-11-03 | 5.680 | 5.710 | 5.620 | 5.680 | 5.667 | 13,209,050 |
| 2025-10-31 | 5.600 | 5.670 | 5.580 | 5.650 | 5.637 | 14,910,760 |
| 2025-10-30 | 5.620 | 5.650 | 5.520 | 5.580 | 5.567 | 13,841,320 |
| 2025-10-29 | 5.610 | 5.660 | 5.490 | 5.620 | 5.607 | 16,570,910 |
| 2025-10-28 | 5.570 | 5.710 | 5.570 | 5.610 | 5.597 | 17,563,789 |
| 2025-10-27 | 5.520 | 5.550 | 5.400 | 5.520 | 5.507 | 13,729,170 |
| 2025-10-24 | 5.460 | 5.520 | 5.430 | 5.480 | 5.467 | 10,227,960 |
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.