Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.700 | 4.750 | 4.660 | 4.690 | 4.663 | 17,905,000 |
| 2025-04-23 | 4.540 | 4.730 | 4.540 | 4.700 | 4.673 | 24,657,010 |
| 2025-04-22 | 4.500 | 4.540 | 4.450 | 4.520 | 4.494 | 13,649,860 |
| 2025-04-21 | 4.400 | 4.520 | 4.340 | 4.500 | 4.474 | 14,625,550 |
| 2025-04-18 | 4.360 | 4.440 | 4.300 | 4.400 | 4.375 | 17,690,561 |
| 2025-04-17 | 4.320 | 4.450 | 4.300 | 4.370 | 4.345 | 16,509,301 |
| 2025-04-16 | 4.530 | 4.530 | 4.300 | 4.360 | 4.335 | 23,520,221 |
| 2025-04-15 | 4.480 | 4.600 | 4.470 | 4.540 | 4.514 | 21,981,160 |
| 2025-04-14 | 4.430 | 4.530 | 4.430 | 4.470 | 4.444 | 23,842,301 |
| 2025-04-11 | 4.290 | 4.420 | 4.280 | 4.330 | 4.305 | 21,707,881 |
| 2025-04-10 | 4.350 | 4.500 | 4.350 | 4.370 | 4.345 | 30,702,090 |
| 2025-04-09 | 4.150 | 4.340 | 3.890 | 4.280 | 4.255 | 40,786,488 |
| 2025-04-08 | 4.500 | 4.600 | 4.280 | 4.320 | 4.295 | 47,014,121 |
| 2025-04-07 | 4.760 | 4.880 | 4.760 | 4.760 | 4.733 | 9,669,000 |
| 2025-04-03 | 5.380 | 5.560 | 5.280 | 5.290 | 5.259 | 43,489,527 |
| 2025-04-02 | 5.640 | 5.700 | 5.400 | 5.560 | 5.528 | 51,526,633 |
| 2025-04-01 | 5.540 | 5.850 | 5.460 | 5.750 | 5.717 | 65,714,352 |
| 2025-03-31 | 5.510 | 5.780 | 5.460 | 5.650 | 5.617 | 78,176,227 |
| 2025-03-28 | 5.310 | 5.590 | 5.160 | 5.520 | 5.488 | 63,647,422 |
| 2025-03-27 | 5.450 | 5.450 | 5.290 | 5.310 | 5.279 | 41,953,992 |
| 2025-03-26 | 5.280 | 5.600 | 5.160 | 5.560 | 5.528 | 68,295,234 |
| 2025-03-25 | 5.250 | 5.660 | 5.250 | 5.390 | 5.359 | 62,256,273 |
| 2025-03-24 | 5.490 | 5.510 | 5.080 | 5.220 | 5.190 | 75,319,852 |
| 2025-03-21 | 5.850 | 5.980 | 5.430 | 5.490 | 5.458 | 130,229,297 |
| 2025-03-20 | 5.070 | 5.570 | 5.040 | 5.570 | 5.538 | 33,705,719 |
| 2025-03-19 | 5.030 | 5.130 | 5.020 | 5.060 | 5.031 | 18,202,189 |
| 2025-03-18 | 5.020 | 5.070 | 5.000 | 5.060 | 5.031 | 11,559,720 |
| 2025-03-17 | 5.000 | 5.060 | 4.960 | 5.030 | 5.001 | 12,305,670 |
| 2025-03-14 | 4.930 | 5.020 | 4.850 | 4.990 | 4.961 | 15,982,320 |
| 2025-03-13 | 4.970 | 5.020 | 4.870 | 4.940 | 4.912 | 13,550,230 |
| 2025-03-12 | 4.950 | 5.010 | 4.940 | 4.980 | 4.951 | 14,752,440 |
| 2025-03-11 | 4.940 | 4.960 | 4.870 | 4.950 | 4.921 | 12,032,150 |
| 2025-03-10 | 4.950 | 4.980 | 4.860 | 4.940 | 4.912 | 14,554,430 |
| 2025-03-07 | 4.920 | 4.980 | 4.880 | 4.930 | 4.902 | 13,425,810 |
| 2025-03-06 | 4.830 | 4.920 | 4.830 | 4.900 | 4.872 | 14,197,230 |
| 2025-03-05 | 4.810 | 4.840 | 4.730 | 4.840 | 4.812 | 10,228,350 |
| 2025-03-04 | 4.690 | 4.830 | 4.670 | 4.810 | 4.782 | 11,654,900 |
| 2025-03-03 | 4.720 | 4.800 | 4.680 | 4.700 | 4.673 | 11,840,930 |
| 2025-02-28 | 4.870 | 4.930 | 4.690 | 4.700 | 4.673 | 15,473,650 |
| 2025-02-27 | 4.910 | 4.980 | 4.810 | 4.900 | 4.872 | 13,441,670 |
| 2025-02-26 | 4.820 | 4.960 | 4.820 | 4.910 | 4.882 | 17,718,670 |
| 2025-02-25 | 4.730 | 4.830 | 4.720 | 4.830 | 4.802 | 11,712,500 |
| 2025-02-24 | 4.790 | 4.820 | 4.720 | 4.750 | 4.723 | 12,876,810 |
| 2025-02-21 | 4.850 | 4.870 | 4.770 | 4.780 | 4.752 | 11,163,940 |
| 2025-02-20 | 4.830 | 4.870 | 4.810 | 4.850 | 4.822 | 9,030,450 |
| 2025-02-19 | 4.670 | 4.830 | 4.670 | 4.830 | 4.802 | 12,382,040 |
| 2025-02-18 | 4.770 | 4.790 | 4.660 | 4.680 | 4.653 | 8,842,421 |
| 2025-02-17 | 4.750 | 4.780 | 4.700 | 4.780 | 4.752 | 9,410,100 |
| 2025-02-14 | 4.740 | 4.820 | 4.710 | 4.740 | 4.713 | 9,752,269 |
| 2025-02-13 | 4.850 | 4.900 | 4.720 | 4.730 | 4.703 | 15,024,740 |
| 2025-02-12 | 4.860 | 4.870 | 4.780 | 4.840 | 4.812 | 12,882,200 |
| 2025-02-11 | 4.890 | 4.910 | 4.830 | 4.860 | 4.832 | 9,218,411 |
| 2025-02-10 | 4.860 | 4.900 | 4.820 | 4.880 | 4.852 | 11,352,050 |
| 2025-02-07 | 4.870 | 4.930 | 4.800 | 4.850 | 4.822 | 14,503,730 |
| 2025-02-06 | 4.720 | 4.870 | 4.700 | 4.860 | 4.832 | 13,927,920 |
| 2025-02-05 | 4.730 | 4.770 | 4.690 | 4.720 | 4.693 | 8,216,550 |
| 2025-01-27 | 4.700 | 4.790 | 4.670 | 4.670 | 4.643 | 10,015,950 |
| 2025-01-24 | 4.630 | 4.720 | 4.620 | 4.710 | 4.683 | 9,079,050 |
| 2025-01-23 | 4.700 | 4.730 | 4.640 | 4.650 | 4.623 | 9,813,498 |
| 2025-01-22 | 4.700 | 4.710 | 4.620 | 4.640 | 4.613 | 7,487,957 |
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.