Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 7.300 | 7.300 | 6.920 | 6.920 | 6.920 | 3,400,971 |
| 2022-01-26 | 7.230 | 7.400 | 7.150 | 7.290 | 7.290 | 2,035,671 |
| 2022-01-25 | 7.490 | 7.490 | 7.150 | 7.180 | 7.180 | 3,697,220 |
| 2022-01-24 | 7.670 | 7.720 | 7.450 | 7.490 | 7.490 | 3,053,360 |
| 2022-01-21 | 7.810 | 7.910 | 7.620 | 7.670 | 7.670 | 3,331,480 |
| 2022-01-20 | 8.280 | 8.280 | 7.780 | 7.830 | 7.830 | 7,164,180 |
| 2022-01-19 | 8.050 | 8.240 | 8.040 | 8.210 | 8.210 | 4,851,480 |
| 2022-01-18 | 8.290 | 8.330 | 8.020 | 8.040 | 8.040 | 5,736,120 |
| 2022-01-17 | 8.060 | 8.300 | 8.030 | 8.300 | 8.300 | 7,535,714 |
| 2022-01-14 | 7.960 | 8.160 | 7.860 | 8.060 | 8.060 | 5,594,886 |
| 2022-01-13 | 8.000 | 8.120 | 7.940 | 8.000 | 8.000 | 4,539,400 |
| 2022-01-12 | 7.860 | 8.080 | 7.810 | 8.000 | 8.000 | 3,393,240 |
| 2022-01-11 | 7.900 | 7.960 | 7.800 | 7.850 | 7.850 | 3,188,950 |
| 2022-01-10 | 7.880 | 7.990 | 7.760 | 7.910 | 7.910 | 2,637,900 |
| 2022-01-07 | 8.060 | 8.120 | 7.830 | 7.870 | 7.870 | 4,235,056 |
| 2022-01-06 | 8.060 | 8.130 | 7.960 | 8.050 | 8.050 | 3,775,120 |
| 2022-01-05 | 8.220 | 8.220 | 7.920 | 8.030 | 8.030 | 4,936,530 |
| 2022-01-04 | 7.960 | 8.180 | 7.960 | 8.100 | 8.100 | 6,270,900 |
| 2021-12-31 | 7.940 | 8.130 | 7.880 | 8.000 | 8.000 | 5,197,020 |
| 2021-12-30 | 7.610 | 8.030 | 7.610 | 7.930 | 7.930 | 7,697,020 |
| 2021-12-29 | 7.680 | 7.800 | 7.540 | 7.620 | 7.620 | 4,736,086 |
| 2021-12-28 | 7.400 | 8.080 | 7.380 | 7.680 | 7.680 | 8,456,853 |
| 2021-12-27 | 7.320 | 7.510 | 7.250 | 7.400 | 7.400 | 8,110,142 |
| 2021-12-24 | 8.200 | 8.630 | 7.700 | 7.700 | 7.700 | 14,673,086 |
| 2021-12-23 | 7.870 | 7.970 | 7.780 | 7.870 | 7.870 | 4,541,520 |
| 2021-12-22 | 8.090 | 8.110 | 7.950 | 8.000 | 8.000 | 3,413,579 |
| 2021-12-21 | 7.890 | 8.100 | 7.800 | 8.100 | 8.100 | 5,059,300 |
| 2021-12-20 | 8.100 | 8.100 | 7.840 | 7.880 | 7.880 | 4,517,700 |
| 2021-12-17 | 8.060 | 8.240 | 7.920 | 8.050 | 8.050 | 6,632,600 |
| 2021-12-16 | 7.900 | 8.060 | 7.860 | 8.020 | 8.020 | 5,972,140 |
| 2021-12-15 | 7.830 | 8.140 | 7.790 | 7.910 | 7.910 | 9,060,907 |
| 2021-12-14 | 7.570 | 8.320 | 7.530 | 7.880 | 7.880 | 13,590,487 |
| 2021-12-13 | 7.720 | 7.820 | 7.520 | 7.620 | 7.620 | 10,267,500 |
| 2021-12-10 | 8.050 | 8.120 | 7.910 | 7.970 | 7.970 | 4,433,300 |
| 2021-12-09 | 8.010 | 8.330 | 8.010 | 8.100 | 8.100 | 8,254,647 |
| 2021-12-08 | 7.680 | 8.150 | 7.680 | 8.030 | 8.030 | 7,196,220 |
| 2021-12-07 | 7.820 | 7.930 | 7.650 | 7.720 | 7.720 | 4,405,434 |
| 2021-12-06 | 7.920 | 7.930 | 7.700 | 7.710 | 7.710 | 5,053,020 |
| 2021-12-03 | 7.900 | 8.150 | 7.880 | 7.940 | 7.940 | 5,021,351 |
| 2021-12-02 | 8.030 | 8.030 | 7.840 | 7.860 | 7.860 | 3,628,273 |
| 2021-12-01 | 7.850 | 8.040 | 7.810 | 8.010 | 8.010 | 5,221,600 |
| 2021-11-30 | 7.750 | 7.920 | 7.740 | 7.850 | 7.850 | 4,056,601 |
| 2021-11-29 | 7.600 | 7.850 | 7.580 | 7.730 | 7.730 | 3,667,497 |
| 2021-11-26 | 7.850 | 7.860 | 7.630 | 7.670 | 7.670 | 3,997,300 |
| 2021-11-25 | 7.850 | 7.920 | 7.780 | 7.820 | 7.820 | 3,074,940 |
| 2021-11-24 | 7.860 | 7.920 | 7.730 | 7.830 | 7.830 | 4,234,660 |
| 2021-11-23 | 7.830 | 7.930 | 7.730 | 7.860 | 7.860 | 5,392,960 |
| 2021-11-22 | 7.830 | 7.980 | 7.750 | 7.820 | 7.820 | 3,946,053 |
| 2021-11-19 | 7.710 | 7.900 | 7.640 | 7.840 | 7.840 | 4,487,340 |
| 2021-11-18 | 7.800 | 7.870 | 7.680 | 7.720 | 7.720 | 3,918,220 |
| 2021-11-17 | 7.480 | 7.840 | 7.440 | 7.830 | 7.830 | 7,683,373 |
| 2021-11-16 | 7.710 | 7.750 | 7.480 | 7.480 | 7.480 | 4,581,920 |
| 2021-11-15 | 7.640 | 7.730 | 7.610 | 7.700 | 7.700 | 4,194,860 |
| 2021-11-12 | 7.540 | 7.650 | 7.470 | 7.630 | 7.630 | 4,706,404 |
| 2021-11-11 | 7.450 | 7.680 | 7.440 | 7.580 | 7.580 | 5,699,913 |
| 2021-11-10 | 7.420 | 7.540 | 7.400 | 7.510 | 7.510 | 3,788,433 |
| 2021-11-09 | 7.390 | 7.550 | 7.390 | 7.500 | 7.500 | 4,149,900 |
| 2021-11-08 | 7.330 | 7.440 | 7.300 | 7.380 | 7.380 | 3,579,440 |
| 2021-11-05 | 7.370 | 7.460 | 7.300 | 7.390 | 7.390 | 6,614,347 |
| 2021-11-04 | 7.150 | 7.770 | 7.110 | 7.450 | 7.450 | 10,337,784 |
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.