Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.680 | 4.710 | 4.620 | 4.700 | 4.673 | 10,554,930 |
| 2025-01-20 | 4.650 | 4.710 | 4.610 | 4.660 | 4.633 | 8,540,470 |
| 2025-01-17 | 4.550 | 4.650 | 4.550 | 4.620 | 4.593 | 7,827,300 |
| 2025-01-16 | 4.600 | 4.670 | 4.530 | 4.590 | 4.564 | 8,109,880 |
| 2025-01-15 | 4.570 | 4.620 | 4.500 | 4.600 | 4.573 | 9,499,599 |
| 2025-01-14 | 4.410 | 4.560 | 4.410 | 4.560 | 4.534 | 12,883,610 |
| 2025-01-13 | 4.290 | 4.420 | 4.220 | 4.380 | 4.355 | 7,472,800 |
| 2025-01-10 | 4.440 | 4.520 | 4.330 | 4.330 | 4.305 | 10,138,850 |
| 2025-01-09 | 4.400 | 4.490 | 4.340 | 4.450 | 4.424 | 9,241,790 |
| 2025-01-08 | 4.440 | 4.440 | 4.250 | 4.390 | 4.365 | 12,494,750 |
| 2025-01-07 | 4.320 | 4.450 | 4.300 | 4.450 | 4.424 | 12,032,470 |
| 2025-01-06 | 4.250 | 4.600 | 4.090 | 4.340 | 4.315 | 20,242,920 |
| 2025-01-03 | 4.530 | 4.530 | 4.260 | 4.280 | 4.255 | 11,796,800 |
| 2025-01-02 | 4.650 | 4.670 | 4.460 | 4.490 | 4.464 | 10,211,720 |
| 2024-12-31 | 4.740 | 4.770 | 4.600 | 4.640 | 4.613 | 10,288,850 |
| 2024-12-30 | 4.780 | 4.780 | 4.620 | 4.730 | 4.703 | 9,484,700 |
| 2024-12-27 | 4.730 | 4.820 | 4.700 | 4.780 | 4.752 | 10,588,700 |
| 2024-12-26 | 4.530 | 4.770 | 4.520 | 4.710 | 4.683 | 15,383,710 |
| 2024-12-25 | 4.620 | 4.670 | 4.460 | 4.560 | 4.534 | 13,074,200 |
| 2024-12-24 | 4.630 | 4.720 | 4.570 | 4.660 | 4.633 | 10,024,200 |
| 2024-12-23 | 4.830 | 4.850 | 4.550 | 4.570 | 4.544 | 18,313,400 |
| 2024-12-20 | 4.800 | 4.860 | 4.780 | 4.830 | 4.802 | 11,105,250 |
| 2024-12-19 | 4.750 | 4.870 | 4.680 | 4.820 | 4.792 | 13,799,770 |
| 2024-12-18 | 4.780 | 4.850 | 4.710 | 4.790 | 4.762 | 10,556,190 |
| 2024-12-17 | 4.970 | 4.980 | 4.720 | 4.750 | 4.723 | 16,169,610 |
| 2024-12-16 | 5.010 | 5.070 | 4.940 | 4.970 | 4.941 | 12,028,930 |
| 2024-12-13 | 5.090 | 5.140 | 4.990 | 5.000 | 4.971 | 18,716,250 |
| 2024-12-12 | 5.160 | 5.260 | 5.040 | 5.110 | 5.081 | 28,389,221 |
| 2024-12-11 | 4.980 | 5.040 | 4.970 | 5.030 | 5.001 | 12,906,460 |
| 2024-12-10 | 5.100 | 5.100 | 4.950 | 4.990 | 4.961 | 24,996,279 |
| 2024-12-09 | 4.900 | 5.140 | 4.880 | 5.010 | 4.981 | 28,512,721 |
| 2024-12-06 | 4.870 | 4.910 | 4.810 | 4.900 | 4.872 | 16,167,760 |
| 2024-12-05 | 4.780 | 4.930 | 4.750 | 4.860 | 4.832 | 15,774,120 |
| 2024-12-04 | 4.840 | 4.860 | 4.760 | 4.790 | 4.762 | 14,658,070 |
| 2024-12-03 | 4.820 | 4.850 | 4.760 | 4.850 | 4.822 | 13,279,860 |
| 2024-12-02 | 4.720 | 4.850 | 4.710 | 4.820 | 4.792 | 20,180,330 |
| 2024-11-29 | 4.680 | 4.740 | 4.610 | 4.710 | 4.683 | 11,404,310 |
| 2024-11-28 | 4.580 | 4.750 | 4.560 | 4.660 | 4.633 | 17,224,891 |
| 2024-11-27 | 4.540 | 4.580 | 4.380 | 4.580 | 4.554 | 12,538,600 |
| 2024-11-26 | 4.590 | 4.630 | 4.540 | 4.560 | 4.534 | 8,133,740 |
| 2024-11-25 | 4.490 | 4.620 | 4.470 | 4.600 | 4.573 | 10,774,140 |
| 2024-11-22 | 4.650 | 4.670 | 4.470 | 4.480 | 4.454 | 12,571,820 |
| 2024-11-21 | 4.630 | 4.680 | 4.600 | 4.670 | 4.643 | 10,464,870 |
| 2024-11-20 | 4.550 | 4.650 | 4.550 | 4.630 | 4.603 | 12,198,040 |
| 2024-11-19 | 4.450 | 4.560 | 4.430 | 4.550 | 4.524 | 13,447,950 |
| 2024-11-18 | 4.500 | 4.590 | 4.410 | 4.430 | 4.404 | 16,489,680 |
| 2024-11-15 | 4.530 | 4.640 | 4.490 | 4.500 | 4.474 | 12,550,530 |
| 2024-11-14 | 4.710 | 4.730 | 4.560 | 4.560 | 4.534 | 13,946,700 |
| 2024-11-13 | 4.770 | 4.790 | 4.620 | 4.710 | 4.683 | 15,217,130 |
| 2024-11-12 | 4.920 | 4.960 | 4.720 | 4.770 | 4.742 | 25,466,461 |
| 2024-11-11 | 4.780 | 4.930 | 4.770 | 4.920 | 4.892 | 25,324,590 |
| 2024-11-08 | 4.700 | 4.770 | 4.630 | 4.770 | 4.742 | 25,398,730 |
| 2024-11-07 | 4.530 | 4.680 | 4.510 | 4.670 | 4.643 | 15,729,670 |
| 2024-11-06 | 4.580 | 4.620 | 4.520 | 4.550 | 4.524 | 17,723,480 |
| 2024-11-05 | 4.480 | 4.570 | 4.460 | 4.570 | 4.544 | 13,455,720 |
| 2024-11-04 | 4.350 | 4.470 | 4.310 | 4.470 | 4.444 | 10,250,850 |
| 2024-11-01 | 4.460 | 4.490 | 4.330 | 4.340 | 4.315 | 13,812,050 |
| 2024-10-31 | 4.400 | 4.510 | 4.400 | 4.470 | 4.444 | 16,810,721 |
| 2024-10-30 | 4.390 | 4.460 | 4.370 | 4.410 | 4.385 | 10,217,990 |
| 2024-10-29 | 4.510 | 4.530 | 4.370 | 4.390 | 4.365 | 14,786,160 |
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.