Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 12.850 | 12.850 | 12.510 | 12.630 | 12.630 | 8,246,500 |
| 2025-01-16 | 12.910 | 12.960 | 12.550 | 12.770 | 12.770 | 10,555,954 |
| 2025-01-15 | 12.890 | 13.070 | 12.700 | 12.790 | 12.790 | 10,902,000 |
| 2025-01-14 | 12.030 | 12.930 | 12.030 | 12.900 | 12.900 | 15,344,803 |
| 2025-01-13 | 11.730 | 12.140 | 11.500 | 12.000 | 12.000 | 8,954,941 |
| 2025-01-10 | 12.310 | 12.510 | 11.880 | 11.900 | 11.900 | 9,656,300 |
| 2025-01-09 | 12.280 | 12.590 | 12.210 | 12.390 | 12.390 | 8,988,861 |
| 2025-01-08 | 12.100 | 12.400 | 11.760 | 12.370 | 12.370 | 12,337,000 |
| 2025-01-07 | 11.800 | 12.210 | 11.720 | 12.210 | 12.210 | 10,634,992 |
| 2025-01-06 | 11.680 | 11.940 | 11.300 | 11.670 | 11.670 | 10,755,979 |
| 2025-01-03 | 12.790 | 12.790 | 11.770 | 11.780 | 11.780 | 13,225,520 |
| 2025-01-02 | 13.190 | 13.230 | 12.450 | 12.640 | 12.640 | 12,382,660 |
| 2024-12-31 | 14.040 | 14.180 | 13.180 | 13.190 | 13.190 | 14,322,374 |
| 2024-12-30 | 14.180 | 14.530 | 14.010 | 14.030 | 14.030 | 11,338,800 |
| 2024-12-27 | 14.500 | 14.670 | 14.100 | 14.150 | 14.150 | 18,156,103 |
| 2024-12-26 | 14.000 | 14.680 | 13.970 | 14.430 | 14.430 | 23,685,686 |
| 2024-12-25 | 13.610 | 14.760 | 13.410 | 14.210 | 14.210 | 27,165,389 |
| 2024-12-24 | 13.650 | 14.220 | 13.590 | 13.800 | 13.800 | 12,460,829 |
| 2024-12-23 | 14.400 | 14.490 | 13.460 | 13.490 | 13.490 | 15,553,936 |
| 2024-12-20 | 14.080 | 14.510 | 14.010 | 14.330 | 14.330 | 13,720,823 |
| 2024-12-19 | 13.900 | 14.190 | 13.820 | 14.000 | 14.000 | 11,251,920 |
| 2024-12-18 | 14.410 | 14.570 | 13.950 | 14.220 | 14.220 | 15,708,500 |
| 2024-12-17 | 15.390 | 15.490 | 14.310 | 14.410 | 14.410 | 27,593,642 |
| 2024-12-16 | 14.840 | 16.190 | 14.660 | 15.660 | 15.660 | 37,917,399 |
| 2024-12-13 | 15.450 | 15.470 | 14.820 | 14.860 | 14.860 | 20,895,400 |
| 2024-12-12 | 15.280 | 15.680 | 15.150 | 15.600 | 15.600 | 23,476,519 |
| 2024-12-11 | 15.210 | 15.480 | 15.090 | 15.300 | 15.300 | 18,093,800 |
| 2024-12-10 | 15.270 | 15.580 | 15.100 | 15.350 | 15.350 | 29,718,970 |
| 2024-12-09 | 14.820 | 15.060 | 14.520 | 14.750 | 14.750 | 11,979,940 |
| 2024-12-06 | 15.000 | 15.090 | 14.680 | 14.950 | 14.950 | 13,705,666 |
| 2024-12-05 | 14.680 | 15.070 | 14.680 | 15.000 | 15.000 | 11,190,000 |
| 2024-12-04 | 15.100 | 15.280 | 14.740 | 14.850 | 14.850 | 16,080,458 |
| 2024-12-03 | 15.260 | 15.560 | 15.100 | 15.310 | 15.310 | 17,543,420 |
| 2024-12-02 | 14.910 | 15.490 | 14.900 | 15.310 | 15.310 | 18,020,900 |
| 2024-11-29 | 14.780 | 15.200 | 14.470 | 15.050 | 15.050 | 21,975,840 |
| 2024-11-28 | 14.670 | 15.400 | 14.650 | 14.960 | 14.960 | 25,877,160 |
| 2024-11-27 | 14.310 | 14.750 | 13.990 | 14.750 | 14.750 | 17,504,859 |
| 2024-11-26 | 14.780 | 15.170 | 14.340 | 14.380 | 14.380 | 14,888,060 |
| 2024-11-25 | 14.830 | 14.880 | 14.270 | 14.760 | 14.760 | 17,008,537 |
| 2024-11-22 | 15.480 | 15.610 | 14.830 | 14.840 | 14.840 | 23,004,800 |
| 2024-11-21 | 15.610 | 15.850 | 15.400 | 15.530 | 15.530 | 20,155,080 |
| 2024-11-20 | 15.390 | 15.990 | 15.270 | 15.750 | 15.750 | 25,141,976 |
| 2024-11-19 | 15.300 | 15.830 | 14.910 | 15.690 | 15.690 | 29,852,969 |
| 2024-11-18 | 15.230 | 15.370 | 14.100 | 15.150 | 15.150 | 27,658,380 |
| 2024-11-15 | 15.950 | 16.190 | 15.110 | 15.190 | 15.190 | 24,187,535 |
| 2024-11-14 | 16.780 | 16.850 | 15.900 | 15.950 | 15.950 | 23,020,380 |
| 2024-11-13 | 17.000 | 17.280 | 16.350 | 16.930 | 16.930 | 24,996,567 |
| 2024-11-12 | 17.880 | 18.170 | 16.830 | 17.180 | 17.180 | 36,417,870 |
| 2024-11-11 | 16.990 | 17.960 | 16.680 | 17.920 | 17.920 | 44,106,662 |
| 2024-11-08 | 17.220 | 17.910 | 17.100 | 17.170 | 17.170 | 42,709,355 |
| 2024-11-07 | 16.950 | 17.480 | 16.550 | 17.200 | 17.200 | 49,317,675 |
| 2024-11-06 | 17.990 | 19.000 | 17.250 | 17.690 | 17.690 | 79,060,280 |
| 2024-11-05 | 16.090 | 16.950 | 16.090 | 16.950 | 16.950 | 45,928,615 |
| 2024-11-04 | 16.200 | 16.550 | 15.860 | 16.190 | 16.190 | 40,158,460 |
| 2024-11-01 | 17.710 | 17.860 | 15.800 | 16.550 | 16.550 | 65,927,560 |
| 2024-10-31 | 18.200 | 18.990 | 17.690 | 18.190 | 18.190 | 84,368,799 |
| 2024-10-30 | 16.500 | 19.000 | 16.500 | 18.440 | 18.440 | 87,721,403 |
| 2024-10-29 | 18.190 | 18.790 | 17.450 | 17.470 | 17.470 | 86,514,118 |
| 2024-10-28 | 18.110 | 20.480 | 17.820 | 19.240 | 19.240 | 102,216,936 |
| 2024-10-25 | 17.200 | 19.250 | 17.080 | 17.660 | 17.660 | 90,426,872 |
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.