Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.300 | 5.300 | 5.230 | 5.240 | 5.228 | 8,874,325 |
| 2025-07-22 | 5.330 | 5.330 | 5.270 | 5.290 | 5.278 | 10,183,440 |
| 2025-07-21 | 5.290 | 5.330 | 5.260 | 5.320 | 5.308 | 10,041,020 |
| 2025-07-18 | 5.300 | 5.310 | 5.220 | 5.260 | 5.248 | 7,566,865 |
| 2025-07-17 | 5.270 | 5.300 | 5.230 | 5.260 | 5.248 | 8,788,820 |
| 2025-07-16 | 5.190 | 5.270 | 5.160 | 5.260 | 5.248 | 10,439,620 |
| 2025-07-15 | 5.230 | 5.270 | 5.140 | 5.180 | 5.168 | 13,537,000 |
| 2025-07-14 | 5.150 | 5.230 | 5.150 | 5.210 | 5.198 | 9,427,400 |
| 2025-07-11 | 5.200 | 5.200 | 5.110 | 5.160 | 5.148 | 8,579,610 |
| 2025-07-10 | 5.180 | 5.210 | 5.130 | 5.190 | 5.178 | 8,600,680 |
| 2025-07-09 | 5.200 | 5.250 | 5.160 | 5.180 | 5.168 | 10,219,620 |
| 2025-07-08 | 5.120 | 5.180 | 5.100 | 5.180 | 5.168 | 9,667,234 |
| 2025-07-07 | 5.050 | 5.120 | 5.000 | 5.120 | 5.108 | 10,055,060 |
| 2025-07-04 | 5.110 | 5.110 | 5.040 | 5.050 | 5.038 | 9,372,900 |
| 2025-07-03 | 5.070 | 5.140 | 5.050 | 5.100 | 5.088 | 9,893,391 |
| 2025-07-02 | 5.060 | 5.070 | 5.000 | 5.070 | 5.058 | 9,730,520 |
| 2025-07-01 | 5.070 | 5.100 | 5.010 | 5.040 | 5.028 | 9,704,800 |
| 2025-06-30 | 5.040 | 5.090 | 5.010 | 5.070 | 5.058 | 13,051,940 |
| 2025-06-27 | 4.970 | 5.030 | 4.960 | 4.990 | 4.978 | 7,161,802 |
| 2025-06-26 | 5.010 | 5.050 | 4.930 | 4.960 | 4.931 | 9,699,484 |
| 2025-06-25 | 5.000 | 5.070 | 4.960 | 5.000 | 4.971 | 11,258,300 |
| 2025-06-24 | 4.810 | 5.010 | 4.810 | 5.000 | 4.971 | 16,713,619 |
| 2025-06-23 | 4.650 | 4.820 | 4.640 | 4.810 | 4.782 | 11,134,320 |
| 2025-06-20 | 4.700 | 4.780 | 4.660 | 4.690 | 4.663 | 7,644,400 |
| 2025-06-19 | 4.780 | 4.830 | 4.690 | 4.690 | 4.663 | 9,558,477 |
| 2025-06-18 | 4.850 | 4.850 | 4.720 | 4.790 | 4.762 | 12,680,040 |
| 2025-06-17 | 4.890 | 4.900 | 4.810 | 4.850 | 4.822 | 9,500,870 |
| 2025-06-16 | 4.860 | 4.930 | 4.840 | 4.860 | 4.832 | 11,655,070 |
| 2025-06-13 | 5.050 | 5.070 | 4.890 | 4.900 | 4.872 | 15,015,570 |
| 2025-06-12 | 5.000 | 5.080 | 4.980 | 5.080 | 5.051 | 15,459,550 |
| 2025-06-11 | 4.880 | 5.160 | 4.880 | 5.050 | 5.021 | 23,158,779 |
| 2025-06-10 | 4.920 | 4.950 | 4.810 | 4.870 | 4.842 | 10,480,600 |
| 2025-06-09 | 4.870 | 4.970 | 4.850 | 4.930 | 4.902 | 12,826,670 |
| 2025-06-06 | 4.880 | 4.900 | 4.820 | 4.860 | 4.832 | 9,293,150 |
| 2025-06-05 | 4.870 | 4.900 | 4.820 | 4.880 | 4.852 | 10,716,680 |
| 2025-06-04 | 4.840 | 4.900 | 4.800 | 4.860 | 4.832 | 8,731,100 |
| 2025-06-03 | 4.820 | 4.850 | 4.770 | 4.830 | 4.802 | 9,769,919 |
| 2025-05-30 | 5.030 | 5.050 | 4.800 | 4.810 | 4.782 | 18,808,230 |
| 2025-05-29 | 4.920 | 5.080 | 4.910 | 5.030 | 5.001 | 14,469,750 |
| 2025-05-28 | 4.970 | 5.040 | 4.900 | 4.930 | 4.902 | 11,756,240 |
| 2025-05-27 | 4.970 | 4.980 | 4.860 | 4.970 | 4.941 | 11,543,200 |
| 2025-05-26 | 4.960 | 5.050 | 4.930 | 4.980 | 4.951 | 11,383,840 |
| 2025-05-23 | 4.990 | 5.100 | 4.950 | 4.960 | 4.931 | 11,483,400 |
| 2025-05-22 | 5.060 | 5.100 | 4.970 | 4.980 | 4.951 | 10,282,900 |
| 2025-05-21 | 5.110 | 5.120 | 5.010 | 5.070 | 5.041 | 10,207,900 |
| 2025-05-20 | 5.120 | 5.140 | 5.070 | 5.130 | 5.100 | 9,793,250 |
| 2025-05-19 | 5.100 | 5.150 | 5.050 | 5.120 | 5.090 | 10,475,200 |
| 2025-05-16 | 5.020 | 5.190 | 5.010 | 5.160 | 5.130 | 16,611,100 |
| 2025-05-15 | 5.040 | 5.060 | 4.950 | 5.030 | 5.001 | 11,378,630 |
| 2025-05-14 | 5.090 | 5.140 | 5.010 | 5.050 | 5.021 | 10,311,930 |
| 2025-05-13 | 5.130 | 5.160 | 5.070 | 5.080 | 5.051 | 10,502,600 |
| 2025-05-12 | 5.080 | 5.120 | 5.040 | 5.100 | 5.071 | 9,979,210 |
| 2025-05-09 | 5.080 | 5.100 | 4.990 | 5.020 | 4.991 | 12,201,550 |
| 2025-05-08 | 4.950 | 5.100 | 4.940 | 5.080 | 5.051 | 14,140,380 |
| 2025-05-07 | 5.000 | 5.040 | 4.920 | 4.970 | 4.941 | 15,221,140 |
| 2025-05-06 | 4.950 | 5.000 | 4.900 | 4.970 | 4.941 | 14,107,260 |
| 2025-04-30 | 4.740 | 4.890 | 4.740 | 4.860 | 4.832 | 14,804,850 |
| 2025-04-29 | 4.580 | 4.750 | 4.580 | 4.720 | 4.693 | 13,170,430 |
| 2025-04-28 | 4.730 | 4.770 | 4.600 | 4.610 | 4.583 | 16,456,699 |
| 2025-04-25 | 4.680 | 4.830 | 4.680 | 4.760 | 4.733 | 17,312,850 |
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.