Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.850 | 8.950 | 8.670 | 8.730 | 8.730 | 8,042,940 |
| 2022-07-28 | 8.790 | 9.020 | 8.730 | 8.910 | 8.910 | 11,859,905 |
| 2022-07-27 | 8.720 | 8.740 | 8.510 | 8.650 | 8.650 | 6,969,509 |
| 2022-07-26 | 8.630 | 8.750 | 8.440 | 8.730 | 8.730 | 6,402,460 |
| 2022-07-25 | 8.810 | 8.910 | 8.530 | 8.620 | 8.620 | 7,690,100 |
| 2022-07-22 | 8.850 | 9.030 | 8.700 | 8.810 | 8.810 | 8,724,405 |
| 2022-07-21 | 9.020 | 9.120 | 8.850 | 8.880 | 8.880 | 12,312,619 |
| 2022-07-20 | 8.760 | 9.480 | 8.670 | 9.120 | 9.120 | 20,784,662 |
| 2022-07-19 | 8.530 | 8.840 | 8.450 | 8.810 | 8.810 | 13,501,905 |
| 2022-07-18 | 8.520 | 8.650 | 8.410 | 8.620 | 8.620 | 10,187,240 |
| 2022-07-15 | 8.620 | 8.640 | 8.350 | 8.440 | 8.440 | 11,377,100 |
| 2022-07-14 | 8.600 | 8.830 | 8.490 | 8.680 | 8.680 | 14,392,455 |
| 2022-07-13 | 8.250 | 8.700 | 8.210 | 8.640 | 8.640 | 16,385,540 |
| 2022-07-12 | 8.420 | 8.470 | 8.250 | 8.290 | 8.290 | 9,609,980 |
| 2022-07-11 | 8.550 | 8.550 | 8.220 | 8.420 | 8.420 | 14,718,980 |
| 2022-07-08 | 7.860 | 8.460 | 7.850 | 8.430 | 8.430 | 24,034,621 |
| 2022-07-07 | 8.010 | 8.020 | 7.830 | 7.890 | 7.890 | 6,139,760 |
| 2022-07-06 | 7.860 | 8.030 | 7.750 | 7.990 | 7.990 | 8,431,900 |
| 2022-07-05 | 8.040 | 8.130 | 7.720 | 7.900 | 7.900 | 10,027,820 |
| 2022-07-04 | 8.200 | 8.330 | 8.030 | 8.080 | 8.080 | 8,770,800 |
| 2022-07-01 | 8.010 | 8.250 | 7.850 | 8.220 | 8.220 | 11,014,600 |
| 2022-06-30 | 8.070 | 8.160 | 7.850 | 7.940 | 7.940 | 10,101,132 |
| 2022-06-29 | 8.330 | 8.380 | 8.040 | 8.080 | 8.080 | 13,381,611 |
| 2022-06-28 | 7.910 | 8.430 | 7.850 | 8.400 | 8.400 | 21,466,871 |
| 2022-06-27 | 8.100 | 8.120 | 7.670 | 7.920 | 7.920 | 17,974,920 |
| 2022-06-24 | 8.270 | 8.370 | 8.130 | 8.180 | 8.180 | 10,469,500 |
| 2022-06-23 | 8.160 | 8.300 | 8.000 | 8.230 | 8.230 | 11,747,320 |
| 2022-06-22 | 8.140 | 8.340 | 7.930 | 8.050 | 8.050 | 9,662,520 |
| 2022-06-21 | 8.190 | 8.250 | 8.000 | 8.130 | 8.130 | 9,420,200 |
| 2022-06-20 | 7.830 | 8.260 | 7.820 | 8.190 | 8.190 | 15,187,692 |
| 2022-06-17 | 7.840 | 7.940 | 7.700 | 7.780 | 7.780 | 7,066,460 |
| 2022-06-16 | 7.830 | 8.010 | 7.800 | 7.890 | 7.890 | 6,512,412 |
| 2022-06-15 | 7.960 | 8.070 | 7.840 | 7.890 | 7.890 | 8,333,000 |
| 2022-06-14 | 8.000 | 8.070 | 7.810 | 8.040 | 8.040 | 8,767,850 |
| 2022-06-13 | 7.560 | 8.110 | 7.490 | 8.070 | 8.070 | 17,200,971 |
| 2022-06-10 | 7.400 | 7.630 | 7.390 | 7.560 | 7.560 | 6,243,651 |
| 2022-06-09 | 7.910 | 7.970 | 7.470 | 7.490 | 7.490 | 12,776,056 |
| 2022-06-08 | 7.660 | 8.020 | 7.580 | 8.010 | 8.010 | 12,248,649 |
| 2022-06-07 | 8.010 | 8.010 | 7.560 | 7.720 | 7.720 | 11,166,640 |
| 2022-06-06 | 8.020 | 8.030 | 7.890 | 8.020 | 8.020 | 7,574,989 |
| 2022-06-02 | 7.860 | 8.050 | 7.770 | 7.950 | 7.950 | 7,408,561 |
| 2022-06-01 | 7.960 | 8.070 | 7.740 | 7.950 | 7.950 | 9,936,860 |
| 2022-05-31 | 8.150 | 8.170 | 7.780 | 8.000 | 8.000 | 12,422,825 |
| 2022-05-30 | 8.130 | 8.200 | 7.940 | 8.180 | 8.180 | 13,152,590 |
| 2022-05-27 | 8.360 | 8.500 | 8.060 | 8.180 | 8.180 | 22,956,740 |
| 2022-05-26 | 8.100 | 8.830 | 8.070 | 8.580 | 8.580 | 30,465,242 |
| 2022-05-25 | 7.670 | 8.350 | 7.660 | 8.240 | 8.240 | 24,264,880 |
| 2022-05-24 | 7.860 | 8.170 | 7.700 | 7.710 | 7.710 | 15,722,541 |
| 2022-05-23 | 7.790 | 7.950 | 7.730 | 7.810 | 7.810 | 11,084,569 |
| 2022-05-20 | 7.570 | 7.850 | 7.460 | 7.790 | 7.790 | 11,734,782 |
| 2022-05-19 | 7.270 | 7.650 | 7.230 | 7.560 | 7.560 | 9,196,440 |
| 2022-05-18 | 7.420 | 7.640 | 7.360 | 7.420 | 7.420 | 9,342,800 |
| 2022-05-17 | 7.680 | 7.680 | 7.260 | 7.420 | 7.420 | 11,979,980 |
| 2022-05-16 | 7.700 | 7.950 | 7.590 | 7.730 | 7.730 | 12,650,600 |
| 2022-05-13 | 8.100 | 8.120 | 7.630 | 7.720 | 7.720 | 16,687,832 |
| 2022-05-12 | 8.080 | 8.210 | 7.880 | 8.090 | 8.090 | 17,078,290 |
| 2022-05-11 | 7.910 | 8.360 | 7.700 | 8.270 | 8.270 | 24,875,660 |
| 2022-05-10 | 7.810 | 7.980 | 7.720 | 7.900 | 7.900 | 13,724,827 |
| 2022-05-09 | 7.640 | 8.060 | 7.550 | 7.990 | 7.990 | 17,793,460 |
| 2022-05-06 | 7.700 | 7.850 | 7.540 | 7.680 | 7.680 | 16,871,500 |
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.