Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	12.230	13.200	12.200	12.710	12.710	32,894,760
2026-01-13	12.820	12.840	12.220	12.230	12.230	22,724,900
2026-01-12	12.550	12.990	12.520	12.940	12.940	29,598,060
2026-01-09	12.400	12.940	12.270	12.450	12.450	33,308,759
2026-01-08	11.660	12.250	11.660	12.230	12.230	23,314,760
2026-01-07	11.790	11.910	11.680	11.720	11.720	8,552,879
2026-01-06	11.700	11.800	11.630	11.780	11.780	9,013,739
2026-01-05	11.640	11.750	11.500	11.690	11.690	8,523,000
2025-12-31	11.310	11.610	11.120	11.590	11.590	12,531,660
2025-12-30	11.290	11.490	11.230	11.290	11.290	5,883,300
2025-12-29	11.490	11.550	11.330	11.360	11.360	7,163,400
2025-12-26	11.350	11.600	11.300	11.500	11.500	9,578,000
2025-12-25	11.180	11.430	11.180	11.390	11.390	8,513,613
2025-12-24	11.270	11.490	11.200	11.410	11.410	5,972,980
2025-12-23	11.470	11.510	11.250	11.260	11.260	5,593,980
2025-12-22	11.500	11.590	11.430	11.520	11.520	4,946,780
2025-12-19	11.250	12.000	11.250	11.500	11.500	7,688,340
2025-12-18	11.170	11.440	11.140	11.210	11.210	5,501,380
2025-12-17	11.420	11.510	11.030	11.260	11.260	9,206,960
2025-12-16	11.740	11.780	11.380	11.420	11.420	8,864,380
2025-12-15	12.150	12.160	11.750	11.800	11.800	11,480,969
2025-12-12	11.780	12.300	11.680	12.150	12.150	19,671,000
2025-12-11	11.470	11.980	11.420	11.900	11.900	16,607,460
2025-12-10	11.450	11.630	11.380	11.470	11.470	3,753,020
2025-12-09	11.600	11.730	11.450	11.490	11.490	5,301,500
2025-12-08	11.560	11.750	11.550	11.670	11.670	5,590,399
2025-12-05	11.260	11.550	11.260	11.530	11.530	5,151,579
2025-12-04	11.320	11.570	11.200	11.370	11.370	5,052,059
2025-12-03	11.570	11.570	11.280	11.350	11.350	4,685,360
2025-12-02	11.720	11.720	11.520	11.540	11.540	3,521,700
2025-12-01	11.750	11.800	11.690	11.730	11.730	3,945,180
2025-11-28	11.550	11.690	11.470	11.690	11.690	4,975,200
2025-11-27	11.500	11.900	11.450	11.600	11.600	9,180,231
2025-11-26	11.610	11.690	11.360	11.390	11.390	4,958,500
2025-11-25	11.640	11.710	11.570	11.610	11.610	4,268,500
2025-11-24	11.390	11.660	11.320	11.620	11.620	5,553,700
2025-11-21	11.590	11.660	11.250	11.300	11.300	6,955,800
2025-11-20	11.830	11.830	11.560	11.590	11.590	4,864,400
2025-11-19	11.920	11.950	11.680	11.720	11.720	6,176,900
2025-11-18	12.070	12.070	11.890	11.920	11.920	5,428,320
2025-11-17	11.980	12.090	11.900	12.070	12.070	4,573,280
2025-11-14	11.960	12.040	11.900	11.950	11.950	4,231,700
2025-11-13	12.070	12.090	11.920	12.000	12.000	4,479,400
2025-11-12	12.180	12.200	11.930	12.010	12.010	6,018,600
2025-11-11	12.100	12.420	11.990	12.220	12.220	8,968,931
2025-11-10	11.930	12.050	11.860	12.030	12.030	4,803,620
2025-11-07	12.000	12.140	11.930	11.930	11.930	6,869,640
2025-11-06	12.220	12.260	12.000	12.050	12.050	9,273,845
2025-11-05	12.050	12.340	12.050	12.220	12.220	4,276,220
2025-11-04	12.410	12.440	12.130	12.200	12.200	7,253,800
2025-11-03	12.340	12.540	12.270	12.410	12.410	7,729,100
2025-10-31	12.220	12.460	11.800	12.460	12.460	12,380,300
2025-10-30	12.650	12.690	12.340	12.350	12.350	9,729,199
2025-10-29	12.720	12.730	12.580	12.630	12.630	8,581,000
2025-10-28	12.850	12.950	12.680	12.740	12.740	11,157,400
2025-10-27	12.910	13.030	12.800	12.890	12.890	11,455,400
2025-10-24	13.100	13.120	12.980	12.990	12.990	8,898,000
2025-10-23	13.130	13.150	12.800	13.050	13.050	9,973,300
2025-10-22	13.190	13.460	13.140	13.170	13.170	14,258,600
2025-10-21	12.850	13.390	12.750	13.200	13.200	13,958,100

← NewerPage 4 of 5 · 241 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.