Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10.830	10.960	10.770	10.840	10.840	5,688,980
2026-04-16	10.900	10.990	10.700	10.880	10.880	8,692,840
2026-04-15	10.590	11.240	10.520	10.990	10.990	15,344,450
2026-04-14	10.360	10.670	10.320	10.590	10.590	7,599,820
2026-04-13	10.400	10.400	10.260	10.320	10.320	3,534,300
2026-04-10	10.330	10.520	10.330	10.400	10.400	4,794,043
2026-04-09	10.490	10.490	10.290	10.320	10.320	5,852,743
2026-04-08	10.390	10.650	10.360	10.570	10.570	6,734,880
2026-04-07	10.180	10.280	10.110	10.260	10.260	4,031,400
2026-04-03	10.710	10.850	10.170	10.180	10.180	10,235,330
2026-04-02	10.790	11.360	10.670	10.870	10.870	13,199,520
2026-04-01	11.000	11.410	10.700	10.850	10.850	15,939,110
2026-03-31	10.060	11.300	10.050	11.210	11.210	22,593,660
2026-03-30	9.950	10.150	9.890	10.060	10.060	2,943,480
2026-03-27	9.890	10.070	9.800	10.050	10.050	2,877,863
2026-03-26	10.180	10.190	9.900	9.950	9.950	4,308,000
2026-03-25	10.150	10.220	10.100	10.160	10.160	4,155,120
2026-03-24	9.950	10.130	9.710	10.120	10.120	5,978,651
2026-03-23	10.170	10.200	9.690	9.730	9.730	7,741,686
2026-03-20	10.760	10.760	10.260	10.270	10.270	4,805,047
2026-03-19	10.910	10.960	10.560	10.610	10.610	6,181,520
2026-03-18	11.000	11.060	10.800	11.030	11.030	5,551,300
2026-03-17	11.280	11.310	11.010	11.010	11.010	5,484,020
2026-03-16	11.300	11.340	11.150	11.240	11.240	3,617,000
2026-03-13	11.250	11.360	11.160	11.210	11.210	4,741,200
2026-03-12	11.580	11.610	11.230	11.260	11.260	9,014,240
2026-03-11	11.850	11.920	11.590	11.620	11.620	8,942,900
2026-03-10	11.800	11.880	11.800	11.880	11.880	5,254,300
2026-03-09	11.730	11.800	11.560	11.730	11.730	6,250,220
2026-03-06	11.570	11.900	11.570	11.870	11.870	8,188,940
2026-03-05	11.490	11.770	11.430	11.660	11.660	8,607,820
2026-03-04	11.200	11.440	11.080	11.320	11.320	5,762,620
2026-03-03	11.870	11.880	11.300	11.310	11.310	9,148,518
2026-03-02	11.820	11.960	11.650	11.880	11.880	8,622,140
2026-02-27	11.800	11.900	11.750	11.880	11.880	4,482,593
2026-02-26	11.750	11.950	11.720	11.900	11.900	7,876,360
2026-02-25	11.630	11.800	11.600	11.740	11.740	5,540,459
2026-02-24	11.610	11.670	11.530	11.640	11.640	3,858,093
2026-02-13	11.460	11.720	11.440	11.530	11.530	5,475,840
2026-02-12	11.440	11.580	11.360	11.420	11.420	4,838,000
2026-02-11	11.680	11.770	11.500	11.510	11.510	4,988,200
2026-02-10	11.640	11.640	11.510	11.570	11.570	3,718,000
2026-02-09	11.570	11.650	11.540	11.620	11.620	4,495,080
2026-02-06	11.360	11.530	11.320	11.450	11.450	3,690,797
2026-02-05	11.450	11.530	11.370	11.370	11.370	3,262,000
2026-02-04	11.570	11.610	11.450	11.530	11.530	3,895,060
2026-02-03	11.400	11.580	11.400	11.570	11.570	5,157,077
2026-02-02	11.440	11.540	11.280	11.300	11.300	4,495,800
2026-01-30	11.500	11.600	11.360	11.440	11.440	6,197,680
2026-01-29	11.850	11.850	11.550	11.590	11.590	6,589,000
2026-01-28	11.880	11.970	11.700	11.750	11.750	6,106,500
2026-01-27	11.890	11.960	11.550	11.900	11.900	8,712,700
2026-01-26	12.290	12.290	11.880	11.980	11.980	9,223,671
2026-01-23	12.250	12.300	12.170	12.270	12.270	8,538,324
2026-01-22	12.010	12.360	12.010	12.250	12.250	10,067,120
2026-01-21	11.970	12.060	11.850	11.970	11.970	6,185,200
2026-01-20	12.200	12.260	11.910	12.020	12.020	8,166,000
2026-01-19	12.150	12.270	12.020	12.170	12.170	7,181,400
2026-01-16	12.350	12.380	12.050	12.210	12.210	10,127,460
2026-01-15	12.500	12.680	12.140	12.230	12.230	17,836,680

← NewerPage 3 of 21 · 1,214 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.