Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.080	7.150	6.750	6.770	6.770	19,854,690
2024-01-18	7.290	7.440	6.820	7.140	7.140	26,916,631
2024-01-17	7.660	7.750	7.220	7.260	7.260	33,028,108
2024-01-16	7.480	8.090	7.270	7.930	7.930	47,925,715
2024-01-15	6.990	7.760	6.930	7.490	7.490	30,310,153
2024-01-12	7.290	7.300	7.010	7.040	7.040	16,846,960
2024-01-11	6.970	7.500	6.930	7.340	7.340	18,162,122
2024-01-10	7.060	7.100	6.940	6.970	6.970	3,339,500
2024-01-09	6.920	7.110	6.920	7.060	7.060	4,476,700
2024-01-08	7.000	7.070	6.880	6.900	6.900	3,294,100
2024-01-05	7.190	7.230	6.960	7.000	7.000	4,582,420
2024-01-04	7.090	7.140	7.070	7.140	7.140	4,041,200
2024-01-03	7.180	7.200	7.030	7.090	7.090	5,470,340
2024-01-02	7.080	7.240	7.050	7.200	7.200	9,240,000
2023-12-29	6.880	7.040	6.770	6.990	6.990	5,877,700
2023-12-28	6.590	6.920	6.480	6.810	6.810	4,832,200
2023-12-27	6.570	6.640	6.500	6.580	6.580	2,984,400
2023-12-26	6.830	6.840	6.590	6.600	6.600	5,026,400
2023-12-25	6.770	6.870	6.670	6.850	6.850	4,233,000
2023-12-22	6.830	6.930	6.740	6.750	6.750	3,985,680
2023-12-21	6.840	6.890	6.630	6.850	6.850	3,534,001
2023-12-20	6.790	6.890	6.760	6.820	6.820	3,724,800
2023-12-19	6.710	6.790	6.660	6.770	6.770	2,396,100
2023-12-18	6.730	6.820	6.690	6.720	6.720	3,175,600
2023-12-15	6.850	6.900	6.750	6.800	6.800	3,167,200
2023-12-14	6.850	6.950	6.800	6.860	6.860	4,088,700
2023-12-13	6.830	6.890	6.740	6.810	6.810	3,021,078
2023-12-12	6.750	6.820	6.660	6.820	6.820	3,456,500
2023-12-11	6.560	6.730	6.510	6.690	6.690	4,751,200
2023-12-08	6.790	6.820	6.580	6.580	6.580	3,562,600
2023-12-07	6.850	6.870	6.750	6.760	6.760	2,597,660
2023-12-06	6.760	6.850	6.690	6.820	6.820	3,222,400
2023-12-05	6.920	6.930	6.750	6.750	6.750	2,874,580
2023-12-04	6.840	6.930	6.830	6.890	6.890	3,458,400
2023-12-01	6.800	6.870	6.730	6.830	6.830	3,116,196
2023-11-30	6.860	6.900	6.720	6.790	6.790	3,386,156
2023-11-29	6.940	6.960	6.850	6.880	6.880	2,606,240
2023-11-28	6.870	6.960	6.840	6.960	6.960	3,158,296
2023-11-27	6.800	6.920	6.780	6.860	6.860	3,486,800
2023-11-24	6.860	6.920	6.760	6.800	6.800	2,671,650
2023-11-23	6.770	6.910	6.740	6.890	6.890	3,693,500
2023-11-22	6.830	6.860	6.760	6.770	6.770	2,794,100
2023-11-21	6.930	6.940	6.800	6.820	6.820	3,031,900
2023-11-20	6.880	6.940	6.850	6.930	6.930	3,383,580
2023-11-17	6.780	6.890	6.770	6.880	6.880	2,623,600
2023-11-16	6.850	6.880	6.790	6.810	6.810	1,881,120
2023-11-15	6.840	6.880	6.790	6.860	6.860	2,934,500
2023-11-14	6.890	6.900	6.790	6.840	6.840	3,766,500
2023-11-13	6.690	6.910	6.670	6.880	6.880	7,424,800
2023-11-10	6.680	6.700	6.580	6.690	6.690	2,628,200
2023-11-09	6.690	6.720	6.620	6.650	6.650	2,967,000
2023-11-08	6.720	6.730	6.650	6.680	6.680	3,067,250
2023-11-07	6.690	6.720	6.600	6.700	6.700	2,973,400
2023-11-06	6.590	6.690	6.560	6.670	6.670	3,677,102
2023-11-03	6.540	6.700	6.480	6.590	6.590	4,502,800
2023-11-02	6.590	6.610	6.480	6.500	6.500	3,842,800
2023-11-01	6.680	6.680	6.540	6.580	6.580	2,975,000
2023-10-31	6.660	6.720	6.570	6.600	6.600	3,728,000
2023-10-30	6.590	6.690	6.570	6.650	6.650	6,326,500
2023-10-27	6.450	6.670	6.430	6.600	6.600	7,387,862

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.