Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.770	6.960	6.660	6.880	6.880	8,152,000
2026-07-15	6.650	6.840	6.650	6.780	6.780	6,465,200
2026-07-14	6.580	6.680	6.400	6.680	6.680	6,844,700
2026-07-13	6.920	6.920	6.580	6.590	6.590	10,465,000
2026-07-10	6.730	7.190	6.650	6.980	6.980	13,720,180
2026-07-09	6.680	6.790	6.470	6.710	6.710	8,886,000
2026-07-08	6.770	6.850	6.610	6.680	6.680	8,039,100
2026-07-07	6.850	6.960	6.700	6.810	6.810	8,220,000
2026-07-06	7.140	7.210	6.900	6.910	6.910	10,281,135
2026-07-03	7.140	7.190	6.970	7.150	7.150	10,958,000
2026-07-02	7.200	7.430	7.070	7.100	7.100	13,202,178
2026-07-01	7.070	7.330	7.010	7.210	7.210	15,686,054
2026-06-30	6.850	7.230	6.630	7.110	7.110	19,747,754
2026-06-29	6.850	7.140	6.740	6.910	6.910	21,396,600
2026-06-26	7.270	7.320	6.800	6.800	6.800	19,680,688
2026-06-25	7.540	7.570	7.170	7.190	7.190	21,325,768
2026-06-24	8.130	8.160	7.450	7.570	7.570	29,212,650
2026-06-23	8.450	8.670	8.180	8.210	8.210	26,452,699
2026-06-22	8.410	8.640	8.220	8.600	8.600	37,543,703
2026-06-18	9.200	9.740	8.820	8.820	8.820	56,569,059
2026-06-17	11.020	11.020	11.020	11.020	11.020	0
2026-06-16	11.020	11.020	11.020	11.020	11.020	0
2026-06-15	11.020	11.020	11.020	11.020	11.020	0
2026-06-12	11.020	11.020	11.020	11.020	11.020	0
2026-06-11	11.020	11.020	11.020	11.020	11.020	0
2026-06-10	9.900	11.130	9.800	11.020	11.020	60,237,043
2026-06-09	8.400	10.000	8.400	10.000	10.000	41,462,460
2026-06-08	8.640	8.750	8.170	8.330	8.330	14,016,360
2026-06-05	9.480	9.500	8.750	8.820	8.820	17,496,100
2026-06-04	9.350	9.840	9.150	9.460	9.460	24,251,000
2026-06-03	8.300	9.230	8.240	9.150	9.150	23,388,160
2026-06-02	8.300	8.380	8.030	8.350	8.350	7,144,500
2026-06-01	8.020	8.350	7.960	8.300	8.300	7,073,340
2026-05-29	8.140	8.500	8.020	8.030	8.030	8,927,900
2026-05-28	8.030	8.250	7.950	8.180	8.180	7,280,135
2026-05-27	8.280	8.370	8.020	8.060	8.060	8,332,548
2026-05-26	8.670	8.680	8.250	8.360	8.360	13,074,900
2026-05-25	9.790	9.790	8.670	8.810	8.810	19,469,840
2026-05-22	9.880	10.000	9.880	9.900	9.900	3,985,752
2026-05-21	10.010	10.170	9.880	9.880	9.880	5,707,300
2026-05-20	10.000	10.500	9.860	10.170	10.170	8,783,080
2026-05-19	9.960	10.040	9.880	10.000	10.000	3,086,880
2026-05-18	9.940	10.020	9.880	9.960	9.960	3,858,400
2026-05-15	10.110	10.200	9.960	10.020	10.020	5,414,180
2026-05-14	10.450	10.490	10.120	10.130	10.130	5,614,843
2026-05-13	10.200	10.600	10.100	10.400	10.400	7,700,760
2026-05-12	10.450	10.470	10.170	10.200	10.200	5,388,100
2026-05-11	10.580	10.580	10.350	10.420	10.420	4,933,100
2026-05-08	10.290	10.490	10.290	10.480	10.480	5,006,880
2026-05-07	10.420	10.490	10.320	10.350	10.350	4,093,660
2026-05-06	10.290	10.480	10.240	10.390	10.390	3,780,020
2026-04-30	10.220	10.330	10.160	10.290	10.290	3,123,400
2026-04-29	10.180	10.260	10.060	10.240	10.240	3,015,400
2026-04-28	10.060	10.280	10.000	10.120	10.120	4,810,300
2026-04-27	10.330	10.390	10.160	10.280	10.280	4,457,820
2026-04-24	10.450	10.520	10.270	10.330	10.330	3,505,780
2026-04-23	10.730	10.750	10.400	10.470	10.470	5,049,100
2026-04-22	10.640	10.760	10.590	10.760	10.760	3,276,560
2026-04-21	10.980	10.980	10.670	10.680	10.680	5,456,700
2026-04-20	10.780	11.070	10.750	10.950	10.950	7,763,200

← NewerPage 2 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.