Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.820	6.910	6.760	6.890	6.890	2,458,819
2023-01-30	6.740	6.880	6.740	6.800	6.800	2,164,170
2023-01-20	6.660	6.710	6.640	6.710	6.710	1,328,180
2023-01-19	6.590	6.680	6.560	6.660	6.660	2,105,990
2023-01-18	6.490	6.590	6.440	6.590	6.590	1,852,700
2023-01-17	6.520	6.520	6.440	6.460	6.460	1,438,890
2023-01-16	6.400	6.530	6.400	6.500	6.500	1,731,870
2023-01-13	6.360	6.440	6.360	6.400	6.400	1,116,400
2023-01-12	6.280	6.430	6.280	6.390	6.390	1,560,500
2023-01-11	6.390	6.430	6.280	6.290	6.290	1,381,280
2023-01-10	6.470	6.500	6.390	6.390	6.390	1,402,900
2023-01-09	6.530	6.550	6.440	6.470	6.470	1,719,120
2023-01-06	6.490	6.550	6.460	6.480	6.480	1,432,200
2023-01-05	6.540	6.540	6.450	6.490	6.490	1,179,800
2023-01-04	6.460	6.540	6.460	6.520	6.520	1,560,820
2023-01-03	6.350	6.490	6.350	6.470	6.470	1,981,070
2022-12-30	6.290	6.380	6.210	6.350	6.350	1,710,380
2022-12-29	6.220	6.310	6.200	6.230	6.230	1,898,680
2022-12-28	6.400	6.400	6.220	6.250	6.250	2,245,281
2022-12-27	6.450	6.490	6.360	6.390	6.390	1,234,100
2022-12-26	6.460	6.490	6.360	6.440	6.440	1,014,400
2022-12-23	6.300	6.400	6.280	6.360	6.360	1,130,780
2022-12-22	6.550	6.550	6.320	6.350	6.350	1,790,290
2022-12-21	6.490	6.540	6.440	6.450	6.450	1,216,200
2022-12-20	6.540	6.570	6.440	6.520	6.520	1,132,530
2022-12-19	6.690	6.690	6.440	6.480	6.480	2,391,690
2022-12-16	6.780	6.780	6.650	6.660	6.660	1,715,400
2022-12-15	6.740	6.820	6.700	6.800	6.800	1,131,117
2022-12-14	6.860	6.900	6.720	6.750	6.750	2,509,800
2022-12-13	6.850	6.940	6.820	6.850	6.850	2,001,800
2022-12-12	7.000	7.000	6.850	6.880	6.880	2,480,900
2022-12-09	7.110	7.140	6.950	6.980	6.980	3,962,580
2022-12-08	7.030	7.270	6.990	7.110	7.110	8,109,033
2022-12-07	6.950	7.010	6.880	6.900	6.900	2,031,880
2022-12-06	7.070	7.070	6.950	6.950	6.950	2,197,980
2022-12-05	6.950	7.060	6.950	7.050	7.050	2,246,480
2022-12-02	6.880	7.000	6.880	6.950	6.950	2,363,400
2022-12-01	6.840	6.980	6.840	6.910	6.910	2,606,300
2022-11-30	6.820	6.870	6.760	6.840	6.840	1,659,800
2022-11-29	6.720	6.830	6.670	6.820	6.820	1,604,380
2022-11-28	6.810	6.810	6.600	6.690	6.690	2,597,400
2022-11-25	6.940	6.940	6.780	6.800	6.800	3,951,160
2022-11-24	6.840	6.950	6.800	6.940	6.940	4,149,862
2022-11-23	7.050	7.090	6.800	6.860	6.860	4,874,780
2022-11-22	7.140	7.300	7.050	7.080	7.080	5,590,265
2022-11-21	7.250	7.320	7.070	7.130	7.130	4,869,503
2022-11-18	7.370	7.530	7.270	7.280	7.280	9,365,584
2022-11-17	7.010	7.370	6.930	7.360	7.360	8,964,121
2022-11-16	7.100	7.100	6.960	6.990	6.990	2,562,180
2022-11-15	6.900	7.020	6.880	7.010	7.010	2,196,440
2022-11-14	6.950	7.040	6.880	6.930	6.930	2,470,603
2022-11-11	7.050	7.110	6.920	6.940	6.940	2,795,900
2022-11-10	7.070	7.070	6.900	6.950	6.950	2,797,600
2022-11-09	7.120	7.130	7.040	7.050	7.050	1,832,700
2022-11-08	7.160	7.160	7.060	7.090	7.090	1,906,220
2022-11-07	7.120	7.170	7.060	7.150	7.150	2,243,528
2022-11-04	7.070	7.140	7.030	7.120	7.120	2,457,228
2022-11-03	7.100	7.130	7.000	7.030	7.030	3,122,440
2022-11-02	7.120	7.170	7.050	7.080	7.080	2,411,528
2022-11-01	7.040	7.140	6.960	7.120	7.120	1,992,694

← NewerPage 16 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.