Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 6.760 | 7.050 | 6.760 | 6.960 | 6.960 | 2,800,280 |
| 2022-10-28 | 7.130 | 7.130 | 6.720 | 6.760 | 6.760 | 3,180,800 |
| 2022-10-27 | 7.180 | 7.260 | 7.070 | 7.090 | 7.090 | 2,666,100 |
| 2022-10-26 | 7.180 | 7.280 | 7.030 | 7.270 | 7.270 | 2,167,362 |
| 2022-10-25 | 7.070 | 7.120 | 6.960 | 7.080 | 7.080 | 1,782,500 |
| 2022-10-24 | 7.170 | 7.240 | 7.030 | 7.040 | 7.040 | 2,523,362 |
| 2022-10-21 | 7.080 | 7.180 | 7.010 | 7.150 | 7.150 | 2,290,900 |
| 2022-10-20 | 7.150 | 7.150 | 6.950 | 7.050 | 7.050 | 2,207,500 |
| 2022-10-19 | 7.100 | 7.140 | 7.000 | 7.040 | 7.040 | 1,871,100 |
| 2022-10-18 | 7.100 | 7.140 | 6.970 | 7.050 | 7.050 | 2,367,280 |
| 2022-10-17 | 6.840 | 7.060 | 6.780 | 7.040 | 7.040 | 3,096,380 |
| 2022-10-14 | 6.730 | 6.890 | 6.730 | 6.840 | 6.840 | 1,910,900 |
| 2022-10-13 | 6.620 | 6.790 | 6.540 | 6.750 | 6.750 | 2,388,310 |
| 2022-10-12 | 6.370 | 6.620 | 6.260 | 6.620 | 6.620 | 2,411,361 |
| 2022-10-11 | 6.420 | 6.460 | 6.300 | 6.380 | 6.380 | 1,934,440 |
| 2022-10-10 | 6.470 | 6.550 | 6.350 | 6.380 | 6.380 | 2,103,478 |
| 2022-09-30 | 6.590 | 6.630 | 6.460 | 6.470 | 6.470 | 1,907,190 |
| 2022-09-29 | 6.790 | 6.860 | 6.540 | 6.570 | 6.570 | 2,718,640 |
| 2022-09-28 | 6.960 | 7.020 | 6.690 | 6.700 | 6.700 | 1,923,081 |
| 2022-09-27 | 6.680 | 6.960 | 6.680 | 6.950 | 6.950 | 2,140,390 |
| 2022-09-26 | 6.840 | 6.840 | 6.660 | 6.690 | 6.690 | 1,864,050 |
| 2022-09-23 | 7.060 | 7.100 | 6.800 | 6.840 | 6.840 | 2,061,660 |
| 2022-09-22 | 7.060 | 7.170 | 6.990 | 7.010 | 7.010 | 2,017,300 |
| 2022-09-21 | 7.010 | 7.120 | 6.930 | 7.110 | 7.110 | 2,107,980 |
| 2022-09-20 | 6.830 | 7.070 | 6.820 | 7.070 | 7.070 | 3,184,142 |
| 2022-09-19 | 6.880 | 6.940 | 6.660 | 6.760 | 6.760 | 2,443,371 |
| 2022-09-16 | 7.190 | 7.190 | 6.860 | 6.900 | 6.900 | 3,822,260 |
| 2022-09-15 | 7.490 | 7.590 | 7.110 | 7.190 | 7.190 | 5,018,190 |
| 2022-09-14 | 7.230 | 7.320 | 7.180 | 7.280 | 7.280 | 2,601,100 |
| 2022-09-13 | 7.340 | 7.400 | 7.290 | 7.340 | 7.340 | 1,940,040 |
| 2022-09-09 | 7.410 | 7.450 | 7.210 | 7.290 | 7.290 | 3,469,118 |
| 2022-09-08 | 7.460 | 7.640 | 7.350 | 7.430 | 7.430 | 4,943,298 |
| 2022-09-07 | 7.430 | 7.510 | 7.410 | 7.430 | 7.430 | 2,725,414 |
| 2022-09-06 | 7.360 | 7.420 | 7.280 | 7.390 | 7.390 | 2,246,800 |
| 2022-09-05 | 7.270 | 7.400 | 7.250 | 7.340 | 7.340 | 2,960,980 |
| 2022-09-02 | 7.150 | 7.290 | 7.110 | 7.260 | 7.260 | 3,161,480 |
| 2022-09-01 | 7.290 | 7.340 | 7.080 | 7.140 | 7.140 | 3,580,870 |
| 2022-08-31 | 7.610 | 7.650 | 7.220 | 7.280 | 7.280 | 4,855,680 |
| 2022-08-30 | 7.670 | 7.790 | 7.520 | 7.580 | 7.580 | 4,543,833 |
| 2022-08-29 | 7.580 | 7.790 | 7.380 | 7.790 | 7.790 | 3,691,941 |
| 2022-08-26 | 7.730 | 7.760 | 7.550 | 7.580 | 7.580 | 3,335,460 |
| 2022-08-25 | 7.850 | 7.910 | 7.540 | 7.670 | 7.670 | 4,637,780 |
| 2022-08-24 | 8.310 | 8.340 | 7.830 | 7.850 | 7.850 | 8,192,500 |
| 2022-08-23 | 8.270 | 8.370 | 8.190 | 8.340 | 8.340 | 4,758,700 |
| 2022-08-22 | 8.420 | 8.500 | 8.220 | 8.300 | 8.300 | 6,729,540 |
| 2022-08-19 | 8.780 | 8.860 | 8.490 | 8.510 | 8.510 | 7,215,100 |
| 2022-08-18 | 8.650 | 8.800 | 8.590 | 8.800 | 8.800 | 7,601,440 |
| 2022-08-17 | 8.600 | 8.690 | 8.520 | 8.650 | 8.650 | 6,907,280 |
| 2022-08-16 | 8.440 | 8.650 | 8.360 | 8.600 | 8.600 | 8,295,820 |
| 2022-08-15 | 8.390 | 8.500 | 8.170 | 8.390 | 8.390 | 6,480,500 |
| 2022-08-12 | 8.260 | 8.560 | 8.250 | 8.310 | 8.310 | 8,837,800 |
| 2022-08-11 | 8.350 | 8.420 | 8.220 | 8.250 | 8.250 | 7,169,260 |
| 2022-08-10 | 8.200 | 8.350 | 8.120 | 8.300 | 8.300 | 7,358,240 |
| 2022-08-09 | 8.460 | 8.560 | 8.370 | 8.410 | 8.410 | 5,848,140 |
| 2022-08-08 | 8.220 | 8.540 | 8.220 | 8.510 | 8.510 | 8,910,500 |
| 2022-08-05 | 8.280 | 8.390 | 8.000 | 8.180 | 8.180 | 9,224,900 |
| 2022-08-04 | 8.350 | 8.410 | 8.170 | 8.350 | 8.350 | 6,379,140 |
| 2022-08-03 | 8.200 | 8.610 | 8.200 | 8.250 | 8.250 | 14,982,173 |
| 2022-08-02 | 8.600 | 8.620 | 8.000 | 8.100 | 8.100 | 14,017,740 |
| 2022-08-01 | 8.660 | 8.770 | 8.460 | 8.740 | 8.740 | 8,406,520 |
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.