Zhejiang Jindun Fans Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.290	11.410	11.170	11.410	11.410	6,604,900
2025-04-18	11.250	11.270	11.080	11.170	11.170	4,614,400
2025-04-17	11.350	11.480	11.190	11.190	11.190	6,960,200
2025-04-16	11.600	11.780	11.200	11.400	11.400	10,871,720
2025-04-15	11.510	11.670	11.280	11.600	11.600	12,807,300
2025-04-14	11.300	12.100	11.300	11.540	11.540	17,460,211
2025-04-11	11.010	11.290	10.900	11.140	11.140	10,253,800
2025-04-10	11.100	11.470	11.070	11.110	11.110	15,681,300
2025-04-09	10.000	11.090	9.400	10.980	10.980	22,058,180
2025-04-08	10.440	10.740	9.990	10.250	10.250	14,100,880
2025-04-07	11.330	11.700	9.940	9.940	9.940	19,090,300
2025-04-03	12.380	12.650	12.300	12.430	12.430	7,502,260
2025-04-02	12.800	12.860	12.570	12.580	12.580	9,302,600
2025-04-01	12.500	13.140	12.500	12.890	12.890	14,026,957
2025-03-31	12.530	12.930	12.520	12.650	12.650	9,953,497
2025-03-28	12.930	13.100	12.450	12.480	12.480	14,341,284
2025-03-27	13.650	13.740	12.900	12.930	12.930	25,341,341
2025-03-26	14.080	14.320	13.780	13.820	13.820	26,768,191
2025-03-25	13.450	14.740	13.280	14.380	14.380	37,956,039
2025-03-24	14.650	14.750	13.160	13.660	13.660	32,137,500
2025-03-21	13.880	14.680	13.700	14.530	14.530	44,620,133
2025-03-20	13.600	14.320	13.550	13.980	13.980	19,317,615
2025-03-19	13.920	13.970	13.600	13.620	13.620	10,810,415
2025-03-18	13.970	14.190	13.900	13.980	13.980	11,694,900
2025-03-17	13.830	14.430	13.780	14.050	14.050	17,456,400
2025-03-14	13.420	13.960	13.310	13.830	13.830	16,204,000
2025-03-13	13.840	13.950	13.200	13.420	13.420	15,236,930
2025-03-12	13.830	14.150	13.800	13.830	13.830	11,816,780
2025-03-11	13.600	13.850	13.430	13.760	13.760	12,301,710
2025-03-10	13.830	14.070	13.680	13.840	13.840	12,539,620
2025-03-07	14.350	14.510	13.800	13.990	13.990	20,575,600
2025-03-06	14.210	14.600	14.100	14.440	14.440	19,481,940
2025-03-05	14.420	14.590	14.130	14.190	14.190	16,755,492
2025-03-04	14.060	14.500	14.020	14.420	14.420	14,828,580
2025-03-03	14.100	14.510	13.930	14.300	14.300	18,035,300
2025-02-28	15.120	15.120	14.080	14.160	14.160	27,869,840
2025-02-27	15.020	15.340	14.770	15.330	15.330	38,699,800
2025-02-26	14.760	15.440	14.600	15.000	15.000	35,614,340
2025-02-25	14.490	15.280	14.430	14.910	14.910	39,937,400
2025-02-24	14.180	16.200	14.050	15.070	15.070	64,727,417
2025-02-21	13.380	13.940	13.260	13.870	13.870	21,765,098
2025-02-20	13.380	13.500	13.250	13.460	13.460	13,184,640
2025-02-19	13.220	13.530	13.200	13.420	13.420	12,323,278
2025-02-18	14.000	14.010	13.180	13.200	13.200	23,090,963
2025-02-17	13.770	14.330	13.600	14.150	14.150	33,540,519
2025-02-14	13.530	14.000	13.010	13.900	13.900	37,016,003
2025-02-13	13.680	14.330	13.520	13.540	13.540	42,617,630
2025-02-12	12.850	13.450	12.850	13.330	13.330	20,932,970
2025-02-11	13.450	13.770	13.100	13.400	13.400	18,074,691
2025-02-10	13.320	13.460	13.250	13.450	13.450	13,268,360
2025-02-07	13.240	13.620	13.110	13.350	13.350	18,969,500
2025-02-06	12.750	13.240	12.640	13.240	13.240	14,579,910
2025-02-05	12.480	12.900	12.460	12.780	12.780	11,989,650
2025-01-27	12.650	12.850	12.330	12.350	12.350	6,991,340
2025-01-24	12.690	12.690	12.390	12.560	12.560	10,249,636
2025-01-23	12.650	13.190	12.600	12.600	12.600	17,299,649
2025-01-22	12.620	12.730	12.400	12.460	12.460	7,102,940
2025-01-21	12.710	12.830	12.510	12.740	12.740	7,851,000
2025-01-20	12.750	12.950	12.610	12.690	12.690	6,912,700
2025-01-17	12.850	12.850	12.510	12.630	12.630	8,246,500

← NewerPage 7 of 21 · 1,212 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.