Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.700	6.760	6.650	6.700	6.700	2,123,740
2023-07-25	6.690	6.740	6.670	6.730	6.730	2,080,600
2023-07-24	6.620	6.780	6.550	6.690	6.690	3,017,700
2023-07-21	6.600	6.710	6.570	6.600	6.600	1,850,400
2023-07-20	6.780	6.790	6.640	6.660	6.660	2,177,500
2023-07-19	6.780	6.840	6.710	6.750	6.750	1,956,100
2023-07-18	6.790	6.830	6.670	6.780	6.780	3,529,341
2023-07-17	6.650	6.930	6.540	6.790	6.790	7,299,320
2023-07-14	6.560	6.760	6.480	6.670	6.670	4,776,940
2023-07-13	6.550	6.630	6.520	6.540	6.540	2,317,579
2023-07-12	6.650	6.700	6.540	6.550	6.550	2,195,539
2023-07-11	6.600	6.690	6.540	6.650	6.650	2,247,514
2023-07-10	6.590	6.600	6.530	6.570	6.570	1,240,200
2023-07-07	6.580	6.610	6.510	6.530	6.530	1,258,700
2023-07-06	6.600	6.620	6.500	6.600	6.600	1,600,540
2023-07-05	6.570	6.630	6.530	6.550	6.550	1,554,000
2023-07-04	6.480	6.610	6.440	6.590	6.590	1,772,940
2023-07-03	6.600	6.680	6.490	6.530	6.530	2,339,440
2023-06-30	6.620	6.620	6.510	6.550	6.550	1,638,800
2023-06-29	6.420	6.610	6.350	6.570	6.570	3,772,800
2023-06-28	6.440	6.440	6.210	6.380	6.380	1,501,720
2023-06-27	6.160	6.410	6.160	6.400	6.400	2,914,500
2023-06-26	6.300	6.340	6.150	6.160	6.160	1,542,780
2023-06-21	6.350	6.400	6.270	6.280	6.280	1,497,000
2023-06-20	6.310	6.380	6.220	6.320	6.320	1,983,840
2023-06-19	6.430	6.450	6.280	6.310	6.310	2,115,880
2023-06-16	6.400	6.490	6.350	6.430	6.430	1,742,380
2023-06-15	6.430	6.430	6.320	6.380	6.380	1,234,680
2023-06-14	6.510	6.510	6.370	6.380	6.380	1,317,099
2023-06-13	6.580	6.580	6.480	6.490	6.490	1,137,460
2023-06-12	6.350	6.590	6.250	6.560	6.560	3,234,500
2023-06-09	6.350	6.360	6.280	6.340	6.340	854,060
2023-06-08	6.390	6.410	6.310	6.360	6.360	1,338,900
2023-06-07	6.400	6.410	6.320	6.390	6.390	1,145,400
2023-06-06	6.560	6.570	6.340	6.360	6.360	2,080,900
2023-06-05	6.620	6.640	6.510	6.530	6.530	2,066,400
2023-06-02	6.660	6.690	6.600	6.620	6.620	1,635,100
2023-06-01	6.600	6.680	6.410	6.660	6.660	2,071,510
2023-05-31	6.600	6.650	6.530	6.540	6.540	1,125,900
2023-05-30	6.570	6.640	6.500	6.620	6.620	1,507,400
2023-05-29	6.700	6.700	6.530	6.560	6.560	1,946,720
2023-05-26	6.700	6.700	6.580	6.660	6.660	2,094,200
2023-05-25	6.590	6.680	6.560	6.680	6.680	2,718,981
2023-05-24	6.510	6.620	6.460	6.590	6.590	3,072,700
2023-05-23	6.600	6.600	6.510	6.510	6.510	1,361,880
2023-05-22	6.510	6.600	6.480	6.580	6.580	2,475,980
2023-05-19	6.590	6.600	6.460	6.510	6.510	2,060,027
2023-05-18	6.540	6.610	6.470	6.570	6.570	2,871,261
2023-05-17	6.250	6.510	6.210	6.500	6.500	4,007,600
2023-05-16	6.350	6.350	6.180	6.230	6.230	1,721,680
2023-05-15	6.350	6.360	6.260	6.310	6.310	1,678,920
2023-05-12	6.450	6.450	6.300	6.330	6.330	1,362,000
2023-05-11	6.400	6.470	6.350	6.410	6.410	1,477,982
2023-05-10	6.360	6.500	6.360	6.440	6.440	1,311,060
2023-05-09	6.540	6.550	6.420	6.440	6.440	2,101,588
2023-05-08	6.390	6.510	6.390	6.480	6.480	1,886,962
2023-05-05	6.450	6.450	6.330	6.420	6.420	1,404,090
2023-05-04	6.340	6.450	6.300	6.430	6.430	2,601,468
2023-04-28	6.190	6.350	6.170	6.340	6.340	2,377,180
2023-04-27	6.150	6.230	6.120	6.160	6.160	2,061,600

← NewerPage 14 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.