Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 11.200 | 11.550 | 11.110 | 11.120 | 11.120 | 14,750,200 |
| 2024-07-22 | 11.110 | 11.410 | 11.040 | 11.290 | 11.290 | 14,721,860 |
| 2024-07-19 | 11.150 | 11.400 | 10.990 | 11.150 | 11.150 | 18,534,600 |
| 2024-07-18 | 11.400 | 11.660 | 11.150 | 11.350 | 11.350 | 18,075,400 |
| 2024-07-17 | 11.690 | 11.700 | 11.220 | 11.270 | 11.270 | 15,903,580 |
| 2024-07-16 | 11.580 | 11.770 | 11.360 | 11.740 | 11.740 | 14,950,880 |
| 2024-07-15 | 11.770 | 12.000 | 11.600 | 11.670 | 11.670 | 16,967,720 |
| 2024-07-12 | 11.800 | 12.060 | 11.710 | 11.830 | 11.830 | 17,502,600 |
| 2024-07-11 | 11.950 | 12.090 | 11.770 | 11.880 | 11.880 | 23,176,277 |
| 2024-07-10 | 11.550 | 12.110 | 11.550 | 11.660 | 11.660 | 23,699,500 |
| 2024-07-09 | 11.400 | 12.300 | 10.970 | 11.850 | 11.850 | 35,330,389 |
| 2024-07-08 | 11.830 | 11.830 | 11.180 | 11.280 | 11.280 | 29,813,609 |
| 2024-07-05 | 12.100 | 12.290 | 11.760 | 12.180 | 12.180 | 21,569,249 |
| 2024-07-04 | 12.390 | 12.620 | 12.050 | 12.100 | 12.100 | 29,955,300 |
| 2024-07-03 | 12.870 | 13.350 | 12.700 | 12.740 | 12.740 | 40,021,709 |
| 2024-07-02 | 13.170 | 13.230 | 12.500 | 12.590 | 12.590 | 32,760,960 |
| 2024-07-01 | 12.980 | 13.600 | 12.860 | 13.110 | 13.110 | 59,068,320 |
| 2024-06-28 | 12.180 | 14.030 | 12.080 | 13.670 | 13.670 | 79,373,600 |
| 2024-06-27 | 12.180 | 12.180 | 11.670 | 11.690 | 11.690 | 18,265,180 |
| 2024-06-26 | 11.900 | 12.290 | 11.550 | 12.290 | 12.290 | 18,790,140 |
| 2024-06-25 | 11.850 | 12.210 | 11.630 | 11.940 | 11.940 | 20,158,740 |
| 2024-06-24 | 12.300 | 12.760 | 11.810 | 11.930 | 11.930 | 23,763,880 |
| 2024-06-21 | 12.920 | 13.170 | 12.410 | 12.500 | 12.500 | 27,518,280 |
| 2024-06-20 | 14.090 | 14.180 | 13.030 | 13.030 | 13.030 | 39,388,839 |
| 2024-06-19 | 13.710 | 14.980 | 13.710 | 14.090 | 14.090 | 63,767,337 |
| 2024-06-18 | 12.600 | 14.370 | 12.590 | 14.070 | 14.070 | 62,456,459 |
| 2024-06-17 | 12.430 | 12.950 | 12.430 | 12.480 | 12.480 | 20,946,222 |
| 2024-06-14 | 12.860 | 12.880 | 12.400 | 12.450 | 12.450 | 16,136,140 |
| 2024-06-13 | 12.950 | 13.000 | 12.620 | 12.670 | 12.670 | 20,524,622 |
| 2024-06-12 | 12.740 | 13.000 | 12.650 | 12.970 | 12.970 | 21,960,240 |
| 2024-06-11 | 12.400 | 12.960 | 12.200 | 12.790 | 12.790 | 24,917,280 |
| 2024-06-07 | 12.440 | 12.850 | 12.250 | 12.650 | 12.650 | 24,713,100 |
| 2024-06-06 | 13.200 | 13.490 | 12.020 | 12.280 | 12.280 | 34,199,220 |
| 2024-06-05 | 13.950 | 14.050 | 13.330 | 13.330 | 13.330 | 25,729,893 |
| 2024-06-04 | 13.800 | 14.200 | 13.160 | 14.150 | 14.150 | 32,177,084 |
| 2024-06-03 | 13.620 | 14.290 | 13.620 | 13.850 | 13.850 | 27,996,862 |
| 2024-05-31 | 13.590 | 14.060 | 13.370 | 13.620 | 13.620 | 24,930,580 |
| 2024-05-30 | 13.670 | 14.490 | 13.670 | 13.810 | 13.810 | 29,986,402 |
| 2024-05-29 | 13.860 | 14.060 | 13.610 | 13.760 | 13.760 | 21,142,420 |
| 2024-05-28 | 14.350 | 14.620 | 13.870 | 13.940 | 13.940 | 28,967,540 |
| 2024-05-27 | 13.680 | 14.820 | 13.440 | 14.610 | 14.610 | 39,574,430 |
| 2024-05-24 | 14.200 | 14.350 | 13.600 | 13.730 | 13.730 | 35,187,734 |
| 2024-05-23 | 15.700 | 15.850 | 14.800 | 14.880 | 14.880 | 33,949,727 |
| 2024-05-22 | 15.300 | 15.800 | 15.230 | 15.540 | 15.540 | 29,583,720 |
| 2024-05-21 | 15.720 | 16.000 | 15.310 | 15.410 | 15.410 | 35,864,022 |
| 2024-05-20 | 16.170 | 16.950 | 15.210 | 16.260 | 16.260 | 57,569,296 |
| 2024-05-17 | 17.000 | 17.450 | 16.150 | 16.610 | 16.610 | 70,216,849 |
| 2024-05-16 | 15.820 | 17.090 | 15.750 | 16.460 | 16.460 | 58,416,987 |
| 2024-05-15 | 15.370 | 16.920 | 15.030 | 16.150 | 16.150 | 58,166,810 |
| 2024-05-14 | 15.700 | 15.850 | 15.100 | 15.580 | 15.580 | 37,442,793 |
| 2024-05-13 | 15.400 | 16.240 | 15.170 | 15.610 | 15.610 | 38,896,680 |
| 2024-05-10 | 16.920 | 17.270 | 15.770 | 15.870 | 15.870 | 60,493,100 |
| 2024-05-09 | 17.140 | 17.540 | 16.500 | 17.310 | 17.310 | 77,959,197 |
| 2024-05-08 | 16.010 | 19.200 | 15.040 | 17.870 | 17.870 | 103,022,508 |
| 2024-05-07 | 15.600 | 17.500 | 15.300 | 16.560 | 16.560 | 94,432,407 |
| 2024-05-06 | 15.410 | 15.870 | 14.910 | 15.570 | 15.570 | 53,167,684 |
| 2024-04-30 | 16.160 | 16.170 | 13.800 | 15.290 | 15.290 | 67,212,737 |
| 2024-04-29 | 15.280 | 16.780 | 15.250 | 16.730 | 16.730 | 84,030,891 |
| 2024-04-26 | 15.900 | 16.700 | 15.230 | 15.600 | 15.600 | 79,820,262 |
| 2024-04-25 | 16.150 | 17.250 | 15.810 | 16.130 | 16.130 | 80,497,896 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.