Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.810 | 8.160 | 7.670 | 8.050 | 8.050 | 22,676,545 |
| 2022-04-29 | 7.510 | 8.200 | 7.480 | 7.840 | 7.840 | 26,328,940 |
| 2022-04-28 | 6.960 | 7.870 | 6.830 | 7.800 | 7.800 | 25,725,380 |
| 2022-04-27 | 6.650 | 7.170 | 6.140 | 7.170 | 7.170 | 18,018,582 |
| 2022-04-26 | 7.170 | 7.290 | 6.600 | 6.880 | 6.880 | 17,555,393 |
| 2022-04-25 | 7.070 | 7.560 | 6.960 | 7.160 | 7.160 | 18,914,300 |
| 2022-04-22 | 7.020 | 7.950 | 7.020 | 7.550 | 7.550 | 23,883,815 |
| 2022-04-21 | 8.450 | 8.600 | 7.070 | 7.250 | 7.250 | 29,084,515 |
| 2022-04-20 | 7.270 | 7.900 | 7.020 | 7.660 | 7.660 | 32,732,173 |
| 2022-04-19 | 6.780 | 7.270 | 6.580 | 7.270 | 7.270 | 18,756,361 |
| 2022-04-18 | 5.980 | 6.120 | 5.780 | 6.060 | 6.060 | 1,769,400 |
| 2022-04-15 | 6.080 | 6.120 | 5.900 | 5.980 | 5.980 | 2,273,200 |
| 2022-04-14 | 6.070 | 6.180 | 6.070 | 6.120 | 6.120 | 1,054,560 |
| 2022-04-13 | 6.210 | 6.210 | 6.060 | 6.060 | 6.060 | 1,503,400 |
| 2022-04-12 | 6.050 | 6.230 | 6.020 | 6.210 | 6.210 | 2,108,800 |
| 2022-04-11 | 6.340 | 6.350 | 6.050 | 6.110 | 6.110 | 2,408,495 |
| 2022-04-08 | 6.480 | 6.480 | 6.280 | 6.340 | 6.340 | 1,894,520 |
| 2022-04-07 | 6.610 | 6.670 | 6.450 | 6.460 | 6.460 | 2,083,820 |
| 2022-04-06 | 6.470 | 6.700 | 6.470 | 6.680 | 6.680 | 2,074,720 |
| 2022-04-01 | 6.590 | 6.620 | 6.510 | 6.530 | 6.530 | 1,705,496 |
| 2022-03-31 | 6.690 | 6.760 | 6.580 | 6.600 | 6.600 | 1,821,080 |
| 2022-03-30 | 6.620 | 6.650 | 6.550 | 6.640 | 6.640 | 1,324,840 |
| 2022-03-29 | 6.710 | 6.740 | 6.530 | 6.550 | 6.550 | 1,819,480 |
| 2022-03-28 | 6.710 | 6.800 | 6.560 | 6.680 | 6.680 | 1,478,300 |
| 2022-03-25 | 6.710 | 6.820 | 6.710 | 6.730 | 6.730 | 2,402,502 |
| 2022-03-24 | 6.820 | 6.870 | 6.730 | 6.750 | 6.750 | 2,413,400 |
| 2022-03-23 | 6.840 | 6.930 | 6.830 | 6.850 | 6.850 | 1,851,780 |
| 2022-03-22 | 6.750 | 6.930 | 6.750 | 6.880 | 6.880 | 2,336,280 |
| 2022-03-21 | 6.880 | 6.880 | 6.760 | 6.840 | 6.840 | 2,063,500 |
| 2022-03-18 | 6.650 | 6.870 | 6.630 | 6.820 | 6.820 | 2,251,916 |
| 2022-03-17 | 6.720 | 6.810 | 6.660 | 6.680 | 6.680 | 2,613,600 |
| 2022-03-16 | 6.550 | 6.690 | 6.300 | 6.640 | 6.640 | 3,361,780 |
| 2022-03-15 | 6.820 | 6.900 | 6.480 | 6.480 | 6.480 | 3,432,900 |
| 2022-03-14 | 7.120 | 7.120 | 6.880 | 6.880 | 6.880 | 2,493,300 |
| 2022-03-11 | 7.010 | 7.190 | 6.930 | 7.150 | 7.150 | 2,256,821 |
| 2022-03-10 | 7.090 | 7.260 | 7.040 | 7.150 | 7.150 | 2,772,200 |
| 2022-03-09 | 7.040 | 7.220 | 6.700 | 6.990 | 6.990 | 4,011,500 |
| 2022-03-08 | 7.410 | 7.570 | 7.060 | 7.080 | 7.080 | 3,937,400 |
| 2022-03-07 | 7.480 | 7.670 | 7.410 | 7.440 | 7.440 | 3,671,200 |
| 2022-03-04 | 7.700 | 7.750 | 7.460 | 7.490 | 7.490 | 5,212,620 |
| 2022-03-03 | 7.530 | 7.700 | 7.510 | 7.670 | 7.670 | 4,619,000 |
| 2022-03-02 | 7.440 | 7.610 | 7.440 | 7.560 | 7.560 | 2,395,160 |
| 2022-03-01 | 7.350 | 7.500 | 7.350 | 7.490 | 7.490 | 2,205,460 |
| 2022-02-28 | 7.490 | 7.520 | 7.310 | 7.390 | 7.390 | 2,468,820 |
| 2022-02-25 | 7.540 | 7.650 | 7.470 | 7.490 | 7.490 | 2,906,900 |
| 2022-02-24 | 7.560 | 7.680 | 7.400 | 7.500 | 7.500 | 4,618,400 |
| 2022-02-23 | 7.550 | 7.630 | 7.510 | 7.610 | 7.610 | 2,500,380 |
| 2022-02-22 | 7.570 | 7.680 | 7.490 | 7.540 | 7.540 | 2,633,500 |
| 2022-02-21 | 7.530 | 7.650 | 7.480 | 7.630 | 7.630 | 3,545,520 |
| 2022-02-18 | 7.410 | 7.680 | 7.330 | 7.550 | 7.550 | 3,953,941 |
| 2022-02-17 | 7.410 | 7.520 | 7.360 | 7.430 | 7.430 | 2,959,600 |
| 2022-02-16 | 7.330 | 7.440 | 7.270 | 7.410 | 7.410 | 1,693,820 |
| 2022-02-15 | 7.360 | 7.390 | 7.230 | 7.310 | 7.310 | 1,775,800 |
| 2022-02-14 | 7.270 | 7.390 | 7.230 | 7.360 | 7.360 | 1,547,800 |
| 2022-02-11 | 7.500 | 7.510 | 7.230 | 7.310 | 7.310 | 2,157,800 |
| 2022-02-10 | 7.510 | 7.550 | 7.400 | 7.510 | 7.510 | 2,094,800 |
| 2022-02-09 | 7.430 | 7.580 | 7.380 | 7.510 | 7.510 | 2,061,256 |
| 2022-02-08 | 7.290 | 7.450 | 7.230 | 7.430 | 7.430 | 2,045,400 |
| 2022-02-07 | 7.250 | 7.390 | 7.230 | 7.290 | 7.290 | 2,221,900 |
| 2022-01-28 | 6.930 | 7.360 | 6.920 | 7.250 | 7.250 | 3,217,261 |
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.