Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.410 | 5.470 | 5.330 | 5.460 | 5.447 | 9,322,750 |
| 2025-10-22 | 5.350 | 5.440 | 5.320 | 5.390 | 5.377 | 11,148,440 |
| 2025-10-21 | 5.220 | 5.380 | 5.200 | 5.370 | 5.357 | 13,075,400 |
| 2025-10-20 | 5.180 | 5.230 | 5.130 | 5.230 | 5.218 | 11,610,670 |
| 2025-10-17 | 5.270 | 5.290 | 5.070 | 5.090 | 5.078 | 14,712,000 |
| 2025-10-16 | 5.370 | 5.390 | 5.250 | 5.280 | 5.268 | 9,411,468 |
| 2025-10-15 | 5.200 | 5.370 | 5.200 | 5.360 | 5.347 | 13,724,260 |
| 2025-10-14 | 5.280 | 5.380 | 5.190 | 5.210 | 5.198 | 13,736,760 |
| 2025-10-13 | 5.230 | 5.270 | 5.030 | 5.230 | 5.218 | 18,953,240 |
| 2025-10-10 | 5.280 | 5.650 | 5.280 | 5.380 | 5.367 | 20,627,830 |
| 2025-10-09 | 5.360 | 5.400 | 5.270 | 5.300 | 5.288 | 13,577,060 |
| 2025-09-30 | 5.450 | 5.480 | 5.350 | 5.360 | 5.347 | 13,415,150 |
| 2025-09-29 | 5.400 | 5.530 | 5.340 | 5.470 | 5.457 | 16,276,150 |
| 2025-09-26 | 5.270 | 5.520 | 5.220 | 5.430 | 5.417 | 22,451,029 |
| 2025-09-25 | 5.480 | 5.510 | 5.290 | 5.290 | 5.278 | 17,416,840 |
| 2025-09-24 | 5.440 | 5.510 | 5.370 | 5.490 | 5.477 | 13,970,360 |
| 2025-09-23 | 5.430 | 5.460 | 5.230 | 5.460 | 5.447 | 19,582,150 |
| 2025-09-22 | 5.400 | 5.450 | 5.350 | 5.430 | 5.417 | 10,685,450 |
| 2025-09-19 | 5.530 | 5.560 | 5.320 | 5.400 | 5.387 | 16,424,551 |
| 2025-09-18 | 5.640 | 5.710 | 5.460 | 5.530 | 5.517 | 22,463,529 |
| 2025-09-17 | 5.620 | 5.690 | 5.610 | 5.640 | 5.627 | 16,701,689 |
| 2025-09-16 | 5.700 | 5.700 | 5.580 | 5.630 | 5.617 | 23,852,900 |
| 2025-09-15 | 5.560 | 5.750 | 5.550 | 5.650 | 5.637 | 35,623,551 |
| 2025-09-12 | 5.540 | 5.860 | 5.520 | 5.560 | 5.547 | 34,511,320 |
| 2025-09-11 | 5.440 | 5.480 | 5.310 | 5.460 | 5.447 | 18,654,439 |
| 2025-09-10 | 5.440 | 5.550 | 5.390 | 5.460 | 5.447 | 21,045,090 |
| 2025-09-09 | 5.390 | 5.500 | 5.320 | 5.400 | 5.387 | 23,011,779 |
| 2025-09-08 | 5.300 | 5.390 | 5.280 | 5.380 | 5.367 | 11,983,370 |
| 2025-09-05 | 5.200 | 5.300 | 5.120 | 5.290 | 5.278 | 14,007,830 |
| 2025-09-04 | 5.150 | 5.220 | 5.080 | 5.160 | 5.148 | 14,195,520 |
| 2025-09-03 | 5.300 | 5.390 | 5.110 | 5.140 | 5.128 | 14,100,320 |
| 2025-09-02 | 5.280 | 5.340 | 5.130 | 5.280 | 5.268 | 19,773,760 |
| 2025-09-01 | 5.320 | 5.360 | 5.220 | 5.280 | 5.268 | 15,515,350 |
| 2025-08-29 | 5.300 | 5.380 | 5.230 | 5.280 | 5.268 | 15,463,650 |
| 2025-08-28 | 5.370 | 5.440 | 5.080 | 5.320 | 5.308 | 19,378,480 |
| 2025-08-27 | 5.540 | 5.540 | 5.340 | 5.340 | 5.327 | 13,317,020 |
| 2025-08-26 | 5.460 | 5.550 | 5.410 | 5.530 | 5.517 | 13,820,720 |
| 2025-08-25 | 5.470 | 5.490 | 5.370 | 5.460 | 5.447 | 15,835,370 |
| 2025-08-22 | 5.500 | 5.550 | 5.410 | 5.470 | 5.457 | 14,226,090 |
| 2025-08-21 | 5.590 | 5.600 | 5.470 | 5.510 | 5.497 | 13,524,630 |
| 2025-08-20 | 5.430 | 5.580 | 5.410 | 5.570 | 5.557 | 16,890,760 |
| 2025-08-19 | 5.310 | 5.480 | 5.280 | 5.460 | 5.447 | 15,884,800 |
| 2025-08-18 | 5.340 | 5.380 | 5.310 | 5.330 | 5.317 | 12,357,220 |
| 2025-08-15 | 5.250 | 5.360 | 5.230 | 5.300 | 5.288 | 15,196,060 |
| 2025-08-14 | 5.390 | 5.420 | 5.220 | 5.230 | 5.218 | 13,477,250 |
| 2025-08-13 | 5.420 | 5.440 | 5.350 | 5.380 | 5.367 | 11,532,820 |
| 2025-08-12 | 5.440 | 5.450 | 5.380 | 5.400 | 5.387 | 7,812,422 |
| 2025-08-11 | 5.390 | 5.460 | 5.370 | 5.420 | 5.407 | 10,752,450 |
| 2025-08-08 | 5.360 | 5.390 | 5.280 | 5.360 | 5.347 | 8,265,125 |
| 2025-08-07 | 5.400 | 5.420 | 5.330 | 5.360 | 5.347 | 9,168,995 |
| 2025-08-06 | 5.330 | 5.390 | 5.320 | 5.380 | 5.367 | 9,216,878 |
| 2025-08-05 | 5.270 | 5.390 | 5.270 | 5.360 | 5.347 | 11,744,610 |
| 2025-08-04 | 5.190 | 5.280 | 5.130 | 5.270 | 5.258 | 9,141,912 |
| 2025-08-01 | 5.110 | 5.220 | 5.110 | 5.190 | 5.178 | 10,291,000 |
| 2025-07-31 | 5.230 | 5.280 | 5.100 | 5.110 | 5.098 | 12,066,100 |
| 2025-07-30 | 5.280 | 5.290 | 5.150 | 5.220 | 5.208 | 11,828,310 |
| 2025-07-29 | 5.350 | 5.360 | 5.230 | 5.290 | 5.278 | 8,970,587 |
| 2025-07-28 | 5.280 | 5.410 | 5.270 | 5.330 | 5.317 | 11,161,760 |
| 2025-07-25 | 5.260 | 5.290 | 5.220 | 5.270 | 5.258 | 8,087,100 |
| 2025-07-24 | 5.250 | 5.310 | 5.230 | 5.250 | 5.238 | 7,595,630 |
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.