Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.410 | 4.500 | 4.390 | 4.490 | 4.464 | 14,505,910 |
| 2024-10-25 | 4.300 | 4.390 | 4.300 | 4.380 | 4.355 | 13,353,180 |
| 2024-10-24 | 4.300 | 4.330 | 4.260 | 4.300 | 4.275 | 11,423,890 |
| 2024-10-23 | 4.310 | 4.350 | 4.260 | 4.290 | 4.265 | 12,575,700 |
| 2024-10-22 | 4.240 | 4.310 | 4.220 | 4.310 | 4.285 | 11,481,350 |
| 2024-10-21 | 4.220 | 4.270 | 4.180 | 4.240 | 4.216 | 12,839,340 |
| 2024-10-18 | 4.120 | 4.250 | 4.120 | 4.200 | 4.176 | 13,547,160 |
| 2024-10-17 | 4.180 | 4.250 | 4.110 | 4.120 | 4.096 | 8,304,340 |
| 2024-10-16 | 4.130 | 4.210 | 4.100 | 4.180 | 4.156 | 7,518,744 |
| 2024-10-15 | 4.240 | 4.260 | 4.150 | 4.160 | 4.136 | 9,481,764 |
| 2024-10-14 | 4.200 | 4.260 | 4.140 | 4.250 | 4.225 | 10,386,320 |
| 2024-10-11 | 4.320 | 4.330 | 4.160 | 4.190 | 4.166 | 15,571,320 |
| 2024-10-10 | 4.390 | 4.440 | 4.230 | 4.330 | 4.305 | 17,853,199 |
| 2024-10-09 | 4.550 | 4.560 | 4.320 | 4.330 | 4.305 | 25,501,301 |
| 2024-10-08 | 4.860 | 4.900 | 4.450 | 4.690 | 4.663 | 43,200,070 |
| 2024-09-30 | 4.200 | 4.450 | 4.110 | 4.450 | 4.424 | 32,828,238 |
| 2024-09-27 | 4.030 | 4.130 | 3.950 | 4.080 | 4.056 | 15,599,100 |
| 2024-09-26 | 3.830 | 3.940 | 3.810 | 3.940 | 3.912 | 9,658,566 |
| 2024-09-25 | 3.850 | 3.940 | 3.820 | 3.840 | 3.813 | 11,441,810 |
| 2024-09-24 | 3.680 | 3.800 | 3.660 | 3.800 | 3.773 | 9,338,221 |
| 2024-09-23 | 3.650 | 3.680 | 3.610 | 3.660 | 3.634 | 5,191,575 |
| 2024-09-20 | 3.690 | 3.690 | 3.610 | 3.640 | 3.614 | 6,191,936 |
| 2024-09-19 | 3.570 | 3.700 | 3.570 | 3.690 | 3.664 | 8,448,792 |
| 2024-09-18 | 3.630 | 3.630 | 3.490 | 3.540 | 3.515 | 9,160,483 |
| 2024-09-13 | 3.730 | 3.730 | 3.600 | 3.630 | 3.604 | 6,904,710 |
| 2024-09-12 | 3.750 | 3.780 | 3.710 | 3.730 | 3.704 | 8,222,400 |
| 2024-09-11 | 3.770 | 3.850 | 3.720 | 3.750 | 3.724 | 7,192,756 |
| 2024-09-10 | 3.770 | 3.800 | 3.690 | 3.780 | 3.753 | 8,344,150 |
| 2024-09-09 | 3.730 | 3.800 | 3.670 | 3.760 | 3.734 | 7,487,866 |
| 2024-09-06 | 3.830 | 3.870 | 3.710 | 3.730 | 3.704 | 7,150,900 |
| 2024-09-05 | 3.820 | 3.860 | 3.780 | 3.840 | 3.813 | 8,182,700 |
| 2024-09-04 | 3.800 | 3.860 | 3.770 | 3.820 | 3.793 | 7,860,300 |
| 2024-09-03 | 3.780 | 3.810 | 3.740 | 3.800 | 3.773 | 9,824,800 |
| 2024-09-02 | 3.720 | 3.830 | 3.710 | 3.780 | 3.753 | 15,295,950 |
| 2024-08-30 | 3.640 | 3.760 | 3.620 | 3.730 | 3.704 | 7,366,100 |
| 2024-08-29 | 3.580 | 3.670 | 3.550 | 3.650 | 3.624 | 5,845,400 |
| 2024-08-28 | 3.560 | 3.620 | 3.520 | 3.570 | 3.545 | 5,943,990 |
| 2024-08-27 | 3.610 | 3.640 | 3.540 | 3.550 | 3.525 | 5,741,900 |
| 2024-08-26 | 3.510 | 3.620 | 3.500 | 3.610 | 3.585 | 7,160,230 |
| 2024-08-23 | 3.560 | 3.580 | 3.480 | 3.510 | 3.485 | 6,688,312 |
| 2024-08-22 | 3.650 | 3.670 | 3.540 | 3.550 | 3.525 | 6,079,700 |
| 2024-08-21 | 3.670 | 3.690 | 3.630 | 3.640 | 3.614 | 5,115,250 |
| 2024-08-20 | 3.740 | 3.770 | 3.650 | 3.670 | 3.644 | 6,099,940 |
| 2024-08-19 | 3.700 | 3.780 | 3.700 | 3.740 | 3.714 | 5,954,600 |
| 2024-08-16 | 3.760 | 3.790 | 3.730 | 3.730 | 3.704 | 6,748,670 |
| 2024-08-15 | 3.720 | 3.850 | 3.680 | 3.770 | 3.744 | 10,998,550 |
| 2024-08-14 | 3.720 | 3.760 | 3.690 | 3.730 | 3.704 | 5,354,300 |
| 2024-08-13 | 3.690 | 3.720 | 3.630 | 3.720 | 3.694 | 6,179,370 |
| 2024-08-12 | 3.720 | 3.730 | 3.670 | 3.690 | 3.664 | 5,890,250 |
| 2024-08-09 | 3.770 | 3.790 | 3.710 | 3.730 | 3.704 | 6,810,846 |
| 2024-08-08 | 3.750 | 3.780 | 3.670 | 3.760 | 3.734 | 7,117,200 |
| 2024-08-07 | 3.730 | 3.770 | 3.710 | 3.750 | 3.724 | 5,667,009 |
| 2024-08-06 | 3.730 | 3.780 | 3.710 | 3.750 | 3.724 | 7,910,200 |
| 2024-08-05 | 3.790 | 3.830 | 3.690 | 3.700 | 3.674 | 11,260,340 |
| 2024-08-02 | 3.840 | 3.880 | 3.790 | 3.810 | 3.783 | 8,808,515 |
| 2024-08-01 | 3.860 | 3.900 | 3.840 | 3.870 | 3.843 | 8,788,950 |
| 2024-07-31 | 3.750 | 3.870 | 3.700 | 3.870 | 3.843 | 13,290,840 |
| 2024-07-30 | 3.720 | 3.760 | 3.690 | 3.730 | 3.704 | 9,424,953 |
| 2024-07-29 | 3.700 | 3.770 | 3.680 | 3.750 | 3.724 | 17,684,609 |
| 2024-07-26 | 3.860 | 3.940 | 3.660 | 3.690 | 3.664 | 24,262,250 |
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.