Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.400 | 17.690 | 15.300 | 16.470 | 16.470 | 106,019,288 |
| 2024-04-23 | 14.740 | 16.800 | 14.720 | 16.250 | 16.250 | 90,467,922 |
| 2024-04-22 | 15.360 | 15.820 | 14.020 | 14.320 | 14.320 | 77,027,526 |
| 2024-04-19 | 14.300 | 17.320 | 14.180 | 15.860 | 15.860 | 115,839,933 |
| 2024-04-18 | 13.020 | 14.680 | 12.770 | 14.680 | 14.680 | 105,961,976 |
| 2024-04-17 | 10.480 | 12.230 | 10.480 | 12.230 | 12.230 | 75,427,156 |
| 2024-04-16 | 11.500 | 11.650 | 10.140 | 10.190 | 10.190 | 54,072,679 |
| 2024-04-15 | 11.700 | 12.560 | 11.130 | 11.780 | 11.780 | 47,509,611 |
| 2024-04-12 | 12.480 | 13.310 | 12.010 | 12.080 | 12.080 | 46,617,469 |
| 2024-04-11 | 13.720 | 14.010 | 12.820 | 12.830 | 12.830 | 58,429,658 |
| 2024-04-10 | 12.710 | 15.150 | 12.690 | 14.690 | 14.690 | 80,398,279 |
| 2024-04-09 | 12.700 | 13.750 | 12.570 | 13.370 | 13.370 | 62,769,361 |
| 2024-04-08 | 12.920 | 13.480 | 12.440 | 12.750 | 12.750 | 57,579,921 |
| 2024-04-03 | 14.480 | 14.680 | 12.900 | 13.140 | 13.140 | 72,320,347 |
| 2024-04-02 | 15.400 | 16.340 | 14.530 | 15.340 | 15.340 | 90,559,277 |
| 2024-04-01 | 14.700 | 15.400 | 14.500 | 15.310 | 15.310 | 73,616,097 |
| 2024-03-29 | 15.270 | 16.440 | 15.000 | 15.600 | 15.600 | 75,037,512 |
| 2024-03-28 | 13.920 | 16.340 | 13.900 | 16.340 | 16.340 | 103,076,822 |
| 2024-03-27 | 12.490 | 14.300 | 12.250 | 13.620 | 13.620 | 88,298,329 |
| 2024-03-26 | 13.200 | 13.770 | 12.400 | 12.420 | 12.420 | 66,058,331 |
| 2024-03-25 | 13.050 | 14.380 | 13.000 | 13.630 | 13.630 | 67,411,479 |
| 2024-03-22 | 12.610 | 13.940 | 12.300 | 13.300 | 13.300 | 84,517,534 |
| 2024-03-21 | 11.560 | 14.140 | 11.210 | 13.110 | 13.110 | 99,894,054 |
| 2024-03-20 | 10.960 | 11.980 | 10.850 | 11.970 | 11.970 | 78,501,930 |
| 2024-03-19 | 10.960 | 12.480 | 10.680 | 11.040 | 11.040 | 92,152,807 |
| 2024-03-18 | 9.700 | 11.630 | 9.600 | 11.460 | 11.460 | 87,486,897 |
| 2024-03-15 | 9.580 | 10.190 | 9.480 | 9.800 | 9.800 | 66,336,311 |
| 2024-03-14 | 10.150 | 10.270 | 9.160 | 9.330 | 9.330 | 68,099,499 |
| 2024-03-13 | 9.820 | 11.880 | 9.400 | 10.310 | 10.310 | 104,247,895 |
| 2024-03-12 | 8.930 | 10.800 | 8.880 | 10.800 | 10.800 | 104,197,042 |
| 2024-03-11 | 8.120 | 9.490 | 8.120 | 9.000 | 9.000 | 96,284,651 |
| 2024-03-08 | 8.150 | 8.520 | 7.900 | 7.970 | 7.970 | 84,880,389 |
| 2024-03-07 | 8.290 | 9.170 | 8.250 | 9.170 | 9.170 | 116,961,599 |
| 2024-03-06 | 6.400 | 7.640 | 6.280 | 7.640 | 7.640 | 60,335,485 |
| 2024-03-05 | 5.280 | 6.370 | 5.220 | 6.370 | 6.370 | 38,803,031 |
| 2024-03-04 | 5.260 | 5.340 | 5.170 | 5.310 | 5.310 | 8,241,891 |
| 2024-03-01 | 5.200 | 5.300 | 5.110 | 5.260 | 5.260 | 9,894,400 |
| 2024-02-29 | 4.940 | 5.220 | 4.880 | 5.200 | 5.200 | 11,883,344 |
| 2024-02-28 | 5.480 | 5.700 | 4.970 | 4.970 | 4.970 | 18,929,264 |
| 2024-02-27 | 5.430 | 5.510 | 5.280 | 5.490 | 5.490 | 15,000,930 |
| 2024-02-26 | 5.250 | 5.660 | 5.140 | 5.530 | 5.530 | 16,005,480 |
| 2024-02-23 | 4.950 | 5.140 | 4.900 | 5.110 | 5.110 | 10,788,340 |
| 2024-02-22 | 4.640 | 4.940 | 4.600 | 4.910 | 4.910 | 12,424,140 |
| 2024-02-21 | 4.540 | 4.850 | 4.500 | 4.670 | 4.670 | 12,714,840 |
| 2024-02-20 | 4.420 | 4.590 | 4.340 | 4.570 | 4.570 | 9,377,073 |
| 2024-02-19 | 4.300 | 4.490 | 4.250 | 4.430 | 4.430 | 13,143,741 |
| 2024-02-08 | 3.820 | 4.230 | 3.680 | 4.220 | 4.220 | 13,740,482 |
| 2024-02-07 | 4.150 | 4.200 | 3.720 | 3.800 | 3.800 | 13,045,144 |
| 2024-02-06 | 4.050 | 4.350 | 3.730 | 4.090 | 4.090 | 16,115,736 |
| 2024-02-05 | 4.980 | 5.000 | 4.150 | 4.250 | 4.250 | 15,092,598 |
| 2024-02-02 | 5.220 | 5.380 | 4.790 | 5.000 | 5.000 | 10,969,561 |
| 2024-02-01 | 5.400 | 5.400 | 5.080 | 5.220 | 5.220 | 9,791,400 |
| 2024-01-31 | 5.880 | 5.890 | 5.360 | 5.400 | 5.400 | 11,818,836 |
| 2024-01-30 | 6.240 | 6.240 | 5.910 | 5.940 | 5.940 | 8,015,300 |
| 2024-01-29 | 6.560 | 6.700 | 6.180 | 6.200 | 6.200 | 9,180,020 |
| 2024-01-26 | 6.470 | 6.700 | 6.420 | 6.570 | 6.570 | 8,832,630 |
| 2024-01-25 | 6.340 | 6.530 | 6.260 | 6.520 | 6.520 | 10,276,500 |
| 2024-01-24 | 6.160 | 6.480 | 6.080 | 6.340 | 6.340 | 12,010,760 |
| 2024-01-23 | 6.330 | 6.350 | 6.100 | 6.190 | 6.190 | 10,351,760 |
| 2024-01-22 | 6.700 | 6.910 | 6.210 | 6.340 | 6.340 | 14,726,800 |
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.