Zhejiang Jinfei Kaida Wheel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.650	4.740	4.620	4.690	4.690	7,676,200
2026-10-19	4.670	4.680	4.510	4.650	4.650	8,371,300
2026-10-16	4.550	4.760	4.550	4.680	4.680	9,977,800
2026-10-15	4.620	4.620	4.500	4.520	4.520	7,866,000
2026-10-14	4.750	4.790	4.640	4.640	4.640	6,615,200
2026-10-13	4.700	4.830	4.600	4.790	4.790	7,862,881
2026-10-12	4.780	4.850	4.720	4.730	4.730	7,243,030
2026-10-09	4.760	4.800	4.620	4.800	4.800	9,149,487
2026-10-08	4.780	4.880	4.730	4.760	4.760	8,779,523
2026-09-30	4.810	4.950	4.750	4.760	4.760	8,778,331
2026-09-29	4.720	4.840	4.720	4.800	4.800	7,635,699
2026-09-28	4.760	4.780	4.680	4.750	4.750	7,285,414
2026-09-24	4.720	4.800	4.700	4.760	4.760	7,189,820
2026-09-23	4.770	4.770	4.680	4.730	4.730	7,326,469
2026-09-22	4.770	4.790	4.720	4.760	4.760	7,949,800
2026-09-21	4.690	4.780	4.660	4.760	4.760	7,027,070
2026-09-18	4.730	4.800	4.670	4.690	4.690	8,066,100
2026-09-17	4.690	4.750	4.610	4.730	4.730	6,472,350
2026-09-16	4.630	4.690	4.570	4.680	4.680	7,155,400
2026-09-15	4.740	4.760	4.600	4.630	4.630	9,017,468
2026-09-14	4.740	4.820	4.710	4.740	4.740	9,759,500
2026-09-11	4.830	4.840	4.700	4.780	4.780	11,313,081
2026-09-10	4.930	4.930	4.830	4.870	4.870	10,486,307
2026-09-09	4.860	4.960	4.830	4.940	4.940	12,503,939
2026-09-08	4.830	4.870	4.800	4.860	4.860	8,256,625
2026-09-07	4.790	4.880	4.780	4.830	4.830	9,114,737
2026-09-04	4.870	4.910	4.760	4.790	4.790	9,333,818
2026-09-03	4.890	4.950	4.820	4.840	4.840	10,102,837
2026-09-02	4.840	4.950	4.810	4.910	4.910	12,534,486
2026-09-01	4.820	4.890	4.800	4.880	4.880	11,651,884
2026-08-31	4.760	4.840	4.730	4.820	4.820	12,646,400
2026-08-28	4.720	4.780	4.700	4.770	4.770	11,270,808
2026-08-27	4.740	4.760	4.690	4.720	4.720	10,305,800
2026-08-26	4.730	4.810	4.720	4.760	4.760	13,048,663
2026-08-25	4.600	4.780	4.580	4.780	4.780	16,416,148
2026-08-24	4.690	4.710	4.580	4.630	4.630	13,471,961
2026-08-21	4.660	4.720	4.630	4.700	4.700	15,257,673
2026-08-20	4.670	4.740	4.620	4.690	4.690	25,145,234
2026-08-19	4.760	4.820	4.630	4.630	4.630	38,209,328
2026-08-18	4.800	5.060	4.700	4.900	4.900	75,763,180
2026-08-17	4.870	4.990	4.760	4.990	4.990	43,473,895
2026-08-14	4.510	4.540	4.460	4.540	4.540	9,175,650
2026-08-13	4.590	4.600	4.490	4.490	4.490	9,786,436
2026-08-12	4.520	4.600	4.510	4.580	4.580	8,296,400
2026-08-11	4.550	4.570	4.480	4.540	4.540	8,754,360
2026-08-10	4.440	4.590	4.420	4.550	4.550	17,192,400
2026-08-07	4.500	4.500	4.340	4.430	4.430	18,579,539
2026-08-06	4.390	4.580	4.340	4.470	4.470	25,136,500
2026-08-05	4.430	4.470	4.350	4.400	4.400	9,518,600
2026-08-04	4.460	4.500	4.410	4.420	4.420	8,823,200
2026-08-03	4.350	4.480	4.330	4.470	4.470	9,013,100
2026-07-31	4.300	4.350	4.260	4.340	4.340	9,576,307
2026-07-30	4.250	4.350	4.230	4.250	4.250	9,441,666
2026-07-29	4.200	4.330	4.200	4.300	4.300	10,073,100
2026-07-28	4.160	4.250	4.130	4.220	4.220	8,858,700
2026-07-27	4.100	4.210	4.080	4.160	4.160	9,180,933
2026-07-24	4.160	4.200	4.060	4.080	4.080	10,501,050
2026-07-23	4.010	4.240	4.010	4.200	4.200	12,719,400
2026-07-22	4.110	4.160	4.000	4.040	4.040	11,558,240
2026-07-21	4.180	4.200	4.020	4.150	4.150	13,526,800

Page 1 of 5 · 243 trading daysOlder →

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.