Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	12.130	12.260	12.010	12.070	12.070	7,654,500
2025-07-17	12.040	12.490	11.910	12.200	12.200	13,990,700
2025-07-16	11.840	11.940	11.770	11.930	11.930	5,267,800
2025-07-15	12.050	12.050	11.700	11.800	11.800	8,822,700
2025-07-14	12.050	12.080	11.960	12.010	12.010	5,134,700
2025-07-11	12.030	12.090	11.940	12.030	12.030	5,651,900
2025-07-10	12.000	12.070	11.900	12.000	12.000	6,485,600
2025-07-09	12.210	12.290	12.000	12.030	12.030	8,214,500
2025-07-08	12.110	12.230	12.100	12.200	12.200	6,388,600
2025-07-07	12.060	12.250	11.970	12.180	12.180	6,703,560
2025-07-04	12.300	12.330	12.030	12.090	12.090	10,189,000
2025-07-03	12.250	12.480	12.210	12.370	12.370	13,199,500
2025-07-02	12.240	12.600	12.160	12.300	12.300	18,291,600
2025-07-01	12.340	12.440	12.160	12.270	12.270	9,342,700
2025-06-30	12.050	12.450	12.020	12.370	12.370	12,539,404
2025-06-27	12.040	12.250	12.020	12.070	12.070	10,769,194
2025-06-26	12.160	12.500	11.990	12.080	12.080	18,385,994
2025-06-25	11.760	12.520	11.710	12.220	12.220	23,782,921
2025-06-24	11.540	11.830	11.500	11.770	11.770	9,258,900
2025-06-23	11.290	11.770	11.180	11.600	11.600	9,228,200
2025-06-20	11.330	11.440	11.210	11.290	11.290	4,228,140
2025-06-19	11.690	11.690	11.280	11.330	11.330	8,850,800
2025-06-18	11.690	11.800	11.550	11.670	11.670	5,655,600
2025-06-17	11.660	11.740	11.600	11.690	11.690	5,216,200
2025-06-16	11.450	11.660	11.450	11.660	11.660	5,298,000
2025-06-13	11.800	11.800	11.500	11.540	11.540	8,935,419
2025-06-12	11.830	11.960	11.660	11.770	11.770	9,923,900
2025-06-11	12.100	12.130	11.760	11.860	11.860	21,049,899
2025-06-10	12.580	12.760	12.270	12.320	12.320	13,684,900
2025-06-09	12.430	12.640	12.410	12.630	12.630	11,670,100
2025-06-06	12.450	12.530	12.380	12.410	12.410	7,668,300
2025-06-05	12.500	12.540	12.350	12.450	12.450	12,523,994
2025-06-04	12.570	13.050	12.500	12.620	12.620	16,514,620
2025-06-03	12.410	12.620	12.400	12.490	12.490	14,361,700
2025-05-30	12.900	13.160	12.390	12.690	12.690	28,421,580
2025-05-29	12.950	13.300	12.880	13.080	13.080	31,114,600
2025-05-28	12.520	13.330	12.420	13.070	13.070	40,502,565
2025-05-27	12.800	12.800	12.310	12.590	12.590	23,691,071
2025-05-26	12.120	12.880	12.090	12.840	12.840	38,094,020
2025-05-23	12.200	12.200	11.880	11.940	11.940	14,752,560
2025-05-22	12.360	12.360	12.020	12.030	12.030	11,558,900
2025-05-21	12.480	12.860	12.200	12.440	12.440	19,832,140
2025-05-20	12.410	13.090	12.300	12.650	12.650	20,626,560
2025-05-19	12.130	12.460	11.910	12.450	12.450	13,651,280
2025-05-16	12.120	12.750	12.060	12.200	12.200	13,534,880
2025-05-15	12.320	12.460	12.070	12.120	12.120	7,829,283
2025-05-14	12.450	12.580	12.300	12.380	12.380	8,084,200
2025-05-13	12.720	12.840	12.390	12.430	12.430	10,498,720
2025-05-12	12.500	12.750	12.370	12.610	12.610	10,514,900
2025-05-09	12.730	12.770	12.350	12.390	12.390	11,754,080
2025-05-08	12.560	12.880	12.450	12.770	12.770	16,562,100
2025-05-07	12.290	12.960	12.290	12.660	12.660	22,848,210
2025-05-06	11.660	12.310	11.660	12.300	12.300	15,864,011
2025-04-30	11.670	11.780	11.560	11.650	11.650	7,065,600
2025-04-29	11.520	11.790	11.450	11.570	11.570	8,749,000
2025-04-28	12.300	12.340	11.600	11.660	11.660	14,849,020
2025-04-25	11.860	12.470	11.830	12.200	12.200	16,428,940
2025-04-24	11.780	12.540	11.660	12.190	12.190	24,699,120
2025-04-23	11.290	12.270	11.270	11.930	11.930	20,626,400
2025-04-22	11.360	11.380	11.200	11.240	11.240	5,771,900

← NewerPage 6 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.