Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.240	6.490	6.240	6.470	6.470	8,100,760
2023-10-25	6.160	6.340	6.130	6.320	6.320	5,413,680
2023-10-24	5.930	6.130	5.890	6.090	6.090	3,871,960
2023-10-23	6.070	6.070	5.830	5.940	5.940	5,145,927
2023-10-20	6.190	6.250	6.060	6.070	6.070	4,080,100
2023-10-19	6.090	6.310	6.080	6.170	6.170	4,566,762
2023-10-18	6.280	6.300	6.130	6.150	6.150	6,359,462
2023-10-17	6.470	6.500	6.280	6.290	6.290	10,478,842
2023-10-16	6.560	6.640	6.390	6.490	6.490	18,087,979
2023-10-13	6.330	7.100	6.310	6.730	6.730	21,561,675
2023-10-12	6.440	6.470	6.280	6.450	6.450	5,634,600
2023-10-11	6.460	6.480	6.320	6.370	6.370	2,764,100
2023-10-10	6.450	6.510	6.410	6.440	6.440	2,353,400
2023-10-09	6.580	6.630	6.420	6.450	6.450	3,850,700
2023-09-28	6.600	6.620	6.550	6.590	6.590	2,524,300
2023-09-27	6.500	6.630	6.440	6.580	6.580	4,422,247
2023-09-26	6.430	6.520	6.370	6.460	6.460	2,171,706
2023-09-25	6.460	6.590	6.410	6.430	6.430	2,278,306
2023-09-22	6.350	6.480	6.300	6.470	6.470	2,746,134
2023-09-21	6.380	6.410	6.330	6.340	6.340	2,265,900
2023-09-20	6.420	6.470	6.350	6.360	6.360	1,961,300
2023-09-19	6.580	6.580	6.440	6.470	6.470	2,523,220
2023-09-18	6.440	6.630	6.320	6.560	6.560	2,927,520
2023-09-15	6.500	6.500	6.350	6.410	6.410	2,881,560
2023-09-14	6.610	6.610	6.410	6.450	6.450	2,946,370
2023-09-13	6.640	6.690	6.520	6.560	6.560	3,488,900
2023-09-12	6.680	6.680	6.590	6.610	6.610	2,480,880
2023-09-11	6.740	6.750	6.600	6.660	6.660	3,412,900
2023-09-08	6.750	6.830	6.740	6.740	6.740	2,262,000
2023-09-07	6.910	6.950	6.710	6.750	6.750	3,191,900
2023-09-06	6.800	6.960	6.800	6.900	6.900	4,394,400
2023-09-05	6.780	6.850	6.750	6.840	6.840	3,606,200
2023-09-04	6.720	6.820	6.710	6.770	6.770	2,211,700
2023-09-01	6.760	6.810	6.690	6.720	6.720	2,250,380
2023-08-31	6.780	6.810	6.660	6.750	6.750	3,702,630
2023-08-30	6.820	6.870	6.670	6.740	6.740	5,868,586
2023-08-29	6.310	6.750	6.300	6.750	6.750	7,976,916
2023-08-28	6.570	6.570	6.280	6.300	6.300	4,780,260
2023-08-25	6.280	6.410	6.180	6.220	6.220	3,435,700
2023-08-24	6.500	6.520	6.300	6.320	6.320	3,899,100
2023-08-23	6.630	6.640	6.480	6.530	6.530	3,485,400
2023-08-22	6.650	6.690	6.480	6.620	6.620	3,986,300
2023-08-21	6.600	6.740	6.580	6.650	6.650	4,315,800
2023-08-18	6.550	6.780	6.550	6.650	6.650	10,013,000
2023-08-17	6.300	6.590	6.260	6.560	6.560	6,830,340
2023-08-16	6.380	6.400	6.300	6.300	6.300	1,750,400
2023-08-15	6.440	6.450	6.350	6.380	6.380	1,625,900
2023-08-14	6.340	6.460	6.280	6.430	6.430	2,770,092
2023-08-11	6.440	6.460	6.350	6.370	6.370	2,529,370
2023-08-10	6.390	6.460	6.360	6.440	6.440	2,027,620
2023-08-09	6.500	6.550	6.380	6.410	6.410	4,195,000
2023-08-08	6.670	6.700	6.470	6.540	6.540	4,984,432
2023-08-07	6.570	6.710	6.550	6.660	6.660	5,867,300
2023-08-04	6.730	6.790	6.590	6.610	6.610	8,488,779
2023-08-03	6.960	6.960	6.670	6.680	6.680	9,310,499
2023-08-02	7.070	7.130	6.820	6.930	6.930	14,366,839
2023-08-01	7.000	7.320	7.000	7.070	7.070	21,839,810
2023-07-31	6.700	6.780	6.640	6.760	6.760	3,374,500
2023-07-28	6.620	6.690	6.520	6.660	6.660	2,359,400
2023-07-27	6.730	6.740	6.580	6.610	6.610	1,978,320

← NewerPage 13 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.