Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.040	6.290	6.040	6.190	6.190	2,421,800
2023-04-25	6.240	6.260	5.980	6.030	6.030	1,939,500
2023-04-24	6.160	6.220	6.100	6.210	6.210	1,803,132
2023-04-21	6.300	6.360	6.150	6.150	6.150	2,058,640
2023-04-20	6.410	6.410	6.270	6.310	6.310	1,796,640
2023-04-19	6.420	6.430	6.370	6.400	6.400	1,205,340
2023-04-18	6.580	6.580	6.400	6.420	6.420	1,664,900
2023-04-17	6.470	6.550	6.410	6.530	6.530	1,573,800
2023-04-14	6.480	6.540	6.460	6.480	6.480	1,237,900
2023-04-13	6.590	6.590	6.440	6.460	6.460	1,761,309
2023-04-12	6.490	6.580	6.450	6.570	6.570	1,748,629
2023-04-11	6.570	6.630	6.460	6.480	6.480	1,939,190
2023-04-10	6.640	6.720	6.560	6.570	6.570	2,036,490
2023-04-07	6.630	6.680	6.600	6.640	6.640	1,458,600
2023-04-06	6.740	6.750	6.600	6.620	6.620	2,165,411
2023-04-04	6.940	6.940	6.730	6.730	6.730	2,888,103
2023-04-03	6.800	6.910	6.790	6.890	6.890	2,206,201
2023-03-31	6.880	6.880	6.780	6.820	6.820	1,601,900
2023-03-30	6.970	7.000	6.790	6.810	6.810	2,280,200
2023-03-29	6.990	7.010	6.870	6.960	6.960	2,826,000
2023-03-28	7.180	7.180	6.960	6.960	6.960	3,098,002
2023-03-27	7.090	7.170	7.030	7.140	7.140	4,277,580
2023-03-24	6.940	7.120	6.920	7.110	7.110	4,928,658
2023-03-23	6.920	6.980	6.880	6.910	6.910	3,189,902
2023-03-22	7.000	7.060	6.930	6.990	6.990	2,860,356
2023-03-21	6.750	6.990	6.730	6.970	6.970	4,135,816
2023-03-20	6.870	6.910	6.710	6.750	6.750	3,471,860
2023-03-17	7.040	7.100	6.860	6.870	6.870	4,509,483
2023-03-16	7.130	7.250	6.980	7.020	7.020	3,973,880
2023-03-15	7.140	7.280	7.120	7.170	7.170	5,845,272
2023-03-14	7.060	7.330	6.870	7.180	7.180	7,878,350
2023-03-13	6.990	7.130	6.940	7.100	7.100	3,540,800
2023-03-10	7.190	7.220	7.080	7.120	7.120	4,356,160
2023-03-09	7.000	7.140	6.930	7.140	7.140	4,002,830
2023-03-08	6.880	7.010	6.830	7.010	7.010	3,097,960
2023-03-07	6.980	7.010	6.830	6.830	6.830	3,176,100
2023-03-06	7.010	7.050	6.980	7.010	7.010	1,246,700
2023-03-03	7.080	7.080	6.950	6.990	6.990	1,374,330
2023-03-02	7.070	7.110	7.000	7.040	7.040	2,227,330
2023-03-01	6.990	7.040	6.930	7.040	7.040	1,820,480
2023-02-28	6.970	7.030	6.890	6.960	6.960	1,744,700
2023-02-27	7.040	7.050	6.910	6.950	6.950	1,726,420
2023-02-24	7.060	7.090	6.980	7.030	7.030	1,759,840
2023-02-23	7.030	7.100	7.030	7.060	7.060	1,919,660
2023-02-22	7.080	7.080	7.000	7.050	7.050	1,435,850
2023-02-21	7.100	7.100	7.010	7.080	7.080	1,814,900
2023-02-20	7.040	7.080	7.000	7.050	7.050	2,587,520
2023-02-17	7.040	7.170	7.010	7.060	7.060	2,815,600
2023-02-16	7.260	7.290	6.970	7.010	7.010	3,396,620
2023-02-15	7.180	7.280	7.150	7.260	7.260	2,476,460
2023-02-14	7.280	7.300	7.170	7.180	7.180	3,073,060
2023-02-13	7.090	7.280	7.070	7.280	7.280	4,542,840
2023-02-10	7.050	7.080	7.000	7.060	7.060	2,224,860
2023-02-09	7.000	7.050	6.980	7.050	7.050	2,376,180
2023-02-08	7.070	7.070	6.970	7.000	7.000	1,903,720
2023-02-07	7.050	7.070	6.980	7.060	7.060	2,512,480
2023-02-06	7.050	7.090	6.990	7.050	7.050	2,106,880
2023-02-03	7.000	7.070	6.930	7.040	7.040	3,003,300
2023-02-02	7.020	7.040	6.940	7.000	7.000	2,981,080
2023-02-01	6.890	7.010	6.880	7.000	7.000	3,164,539

← NewerPage 15 of 21 · 1,215 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.