Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.770	12.900	12.690	12.770	12.770	6,052,480
2025-10-17	12.870	13.030	12.630	12.670	12.670	8,644,500
2025-10-16	13.420	13.420	12.910	12.920	12.920	14,022,140
2025-10-15	13.510	13.750	13.250	13.390	13.390	18,549,600
2025-10-14	13.400	14.100	13.250	13.650	13.650	31,826,387
2025-10-13	12.710	13.260	12.500	13.250	13.250	10,923,060
2025-10-10	13.410	13.440	13.140	13.270	13.270	12,260,686
2025-10-09	12.960	13.450	12.900	13.350	13.350	17,595,500
2025-09-30	12.750	12.980	12.750	12.810	12.810	6,941,000
2025-09-29	13.000	13.000	12.720	12.770	12.770	10,215,060
2025-09-26	13.280	13.490	13.070	13.080	13.080	12,999,100
2025-09-25	13.030	13.650	12.900	13.450	13.450	24,565,136
2025-09-24	12.600	13.250	12.510	13.140	13.140	13,253,673
2025-09-23	13.000	13.070	12.420	12.720	12.720	11,868,933
2025-09-22	12.760	13.100	12.750	13.080	13.080	8,337,200
2025-09-19	12.920	13.050	12.800	12.810	12.810	9,304,805
2025-09-18	13.210	13.370	12.930	13.010	13.010	15,422,598
2025-09-17	13.230	13.350	13.150	13.270	13.270	8,252,706
2025-09-16	13.150	13.280	13.080	13.260	13.260	9,067,756
2025-09-15	13.220	13.410	13.110	13.190	13.190	12,500,443
2025-09-12	13.200	13.650	13.120	13.340	13.340	14,887,770
2025-09-11	13.050	13.180	12.880	13.180	13.180	10,127,409
2025-09-10	13.150	13.240	13.020	13.050	13.050	7,372,600
2025-09-09	13.310	13.440	13.130	13.150	13.150	9,506,960
2025-09-08	13.260	13.450	13.260	13.440	13.440	11,148,100
2025-09-05	13.000	13.500	12.920	13.390	13.390	15,612,727
2025-09-04	13.200	13.380	12.700	12.870	12.870	13,145,200
2025-09-03	13.430	13.590	13.180	13.270	13.270	13,970,182
2025-09-02	13.650	13.660	13.190	13.360	13.360	16,566,030
2025-09-01	13.780	13.870	13.610	13.700	13.700	15,112,445
2025-08-29	13.690	14.200	13.600	13.890	13.890	21,474,012
2025-08-28	14.170	14.360	13.390	13.880	13.880	30,919,061
2025-08-27	14.800	14.830	14.110	14.200	14.200	43,757,242
2025-08-26	14.150	15.130	13.870	15.000	15.000	56,113,792
2025-08-25	14.020	14.250	13.960	14.140	14.140	23,610,243
2025-08-22	14.100	14.100	13.880	14.030	14.030	17,234,103
2025-08-21	14.090	14.280	13.910	14.010	14.010	25,756,080
2025-08-20	13.980	14.080	13.840	14.080	14.080	17,747,660
2025-08-19	14.080	14.210	13.950	14.070	14.070	22,692,600
2025-08-18	13.790	14.080	13.670	13.970	13.970	21,391,021
2025-08-15	13.440	13.790	13.440	13.780	13.780	16,053,220
2025-08-14	13.930	13.940	13.500	13.500	13.500	22,610,572
2025-08-13	14.000	14.050	13.850	13.930	13.930	19,083,187
2025-08-12	14.190	14.190	13.870	14.020	14.020	24,054,827
2025-08-11	14.090	14.280	13.870	14.240	14.240	34,598,333
2025-08-08	13.640	14.140	13.580	14.000	14.000	37,724,231
2025-08-07	13.810	13.860	13.560	13.700	13.700	20,949,160
2025-08-06	13.700	13.950	13.620	13.870	13.870	21,755,540
2025-08-05	13.870	13.950	13.670	13.790	13.790	20,477,870
2025-08-04	13.510	13.830	13.460	13.810	13.810	20,360,000
2025-08-01	13.550	13.720	13.400	13.620	13.620	23,409,300
2025-07-31	13.790	13.930	13.470	13.550	13.550	24,892,580
2025-07-30	14.010	14.090	13.580	13.740	13.740	37,076,287
2025-07-29	14.000	14.340	13.860	14.230	14.230	47,018,880
2025-07-28	14.100	14.380	13.980	14.160	14.160	45,622,860
2025-07-25	14.770	14.930	14.030	14.120	14.120	65,441,779
2025-07-24	15.250	16.090	14.950	15.140	15.140	84,078,814
2025-07-23	16.860	17.000	15.440	15.770	15.770	132,594,129
2025-07-22	14.020	16.080	14.020	16.080	16.080	113,495,443
2025-07-21	12.070	14.000	12.050	13.400	13.400	57,625,945

← NewerPage 5 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.