Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 17.410 | 18.220 | 16.420 | 17.820 | 17.820 | 86,867,753 |
| 2024-10-23 | 15.810 | 19.250 | 15.480 | 17.650 | 17.650 | 118,925,703 |
| 2024-10-22 | 16.990 | 19.440 | 16.270 | 16.410 | 16.410 | 142,139,815 |
| 2024-10-21 | 13.970 | 16.420 | 13.690 | 16.420 | 16.420 | 102,765,710 |
| 2024-10-18 | 12.000 | 14.010 | 12.000 | 13.680 | 13.680 | 71,114,164 |
| 2024-10-17 | 12.200 | 12.770 | 12.070 | 12.300 | 12.300 | 37,716,780 |
| 2024-10-16 | 11.880 | 12.500 | 11.800 | 12.100 | 12.100 | 26,635,780 |
| 2024-10-15 | 12.010 | 12.820 | 11.800 | 12.340 | 12.340 | 42,651,034 |
| 2024-10-14 | 11.580 | 12.210 | 11.580 | 12.200 | 12.200 | 28,830,260 |
| 2024-10-11 | 12.350 | 12.350 | 11.270 | 11.470 | 11.470 | 27,154,920 |
| 2024-10-10 | 12.300 | 13.140 | 12.130 | 12.400 | 12.400 | 34,425,880 |
| 2024-10-09 | 14.100 | 14.250 | 12.380 | 12.380 | 12.380 | 54,776,616 |
| 2024-10-08 | 15.340 | 15.400 | 13.400 | 15.390 | 15.390 | 67,144,011 |
| 2024-09-30 | 11.680 | 13.160 | 11.420 | 12.950 | 12.950 | 51,756,777 |
| 2024-09-27 | 10.800 | 11.390 | 10.690 | 11.270 | 11.270 | 33,618,520 |
| 2024-09-26 | 10.330 | 10.540 | 10.200 | 10.540 | 10.540 | 20,319,060 |
| 2024-09-25 | 10.290 | 10.550 | 10.250 | 10.310 | 10.310 | 23,842,560 |
| 2024-09-24 | 9.710 | 10.200 | 9.670 | 10.190 | 10.190 | 23,733,430 |
| 2024-09-23 | 9.730 | 9.800 | 9.570 | 9.680 | 9.680 | 8,377,400 |
| 2024-09-20 | 9.840 | 9.850 | 9.580 | 9.680 | 9.680 | 9,596,600 |
| 2024-09-19 | 9.620 | 9.920 | 9.510 | 9.810 | 9.810 | 13,327,136 |
| 2024-09-18 | 9.670 | 9.740 | 9.390 | 9.550 | 9.550 | 9,057,020 |
| 2024-09-13 | 9.790 | 9.870 | 9.490 | 9.530 | 9.530 | 11,328,580 |
| 2024-09-12 | 9.850 | 10.170 | 9.780 | 9.780 | 9.780 | 12,383,800 |
| 2024-09-11 | 10.120 | 10.180 | 9.820 | 9.870 | 9.870 | 19,489,300 |
| 2024-09-10 | 9.870 | 10.580 | 9.870 | 10.300 | 10.300 | 31,856,316 |
| 2024-09-09 | 9.490 | 9.960 | 9.410 | 9.840 | 9.840 | 14,453,400 |
| 2024-09-06 | 10.110 | 10.350 | 9.960 | 9.990 | 9.990 | 19,640,860 |
| 2024-09-05 | 9.970 | 10.190 | 9.940 | 10.100 | 10.100 | 10,724,600 |
| 2024-09-04 | 10.040 | 10.120 | 9.880 | 9.940 | 9.940 | 10,981,300 |
| 2024-09-03 | 10.000 | 10.190 | 9.980 | 10.090 | 10.090 | 10,619,600 |
| 2024-09-02 | 10.170 | 10.530 | 10.060 | 10.060 | 10.060 | 18,369,000 |
| 2024-08-30 | 9.950 | 10.480 | 9.900 | 10.260 | 10.260 | 22,050,600 |
| 2024-08-29 | 9.660 | 10.100 | 9.480 | 9.950 | 9.950 | 19,037,200 |
| 2024-08-28 | 9.750 | 9.870 | 9.630 | 9.670 | 9.670 | 12,087,180 |
| 2024-08-27 | 10.240 | 10.300 | 9.800 | 9.820 | 9.820 | 18,533,451 |
| 2024-08-26 | 9.800 | 10.610 | 9.800 | 10.320 | 10.320 | 29,287,892 |
| 2024-08-23 | 10.250 | 10.350 | 9.780 | 9.840 | 9.840 | 16,394,510 |
| 2024-08-22 | 10.230 | 10.410 | 10.050 | 10.120 | 10.120 | 17,368,350 |
| 2024-08-21 | 10.500 | 10.650 | 10.250 | 10.300 | 10.300 | 19,717,200 |
| 2024-08-20 | 10.810 | 11.090 | 10.550 | 10.670 | 10.670 | 20,104,850 |
| 2024-08-19 | 10.790 | 10.950 | 10.660 | 10.700 | 10.700 | 11,716,700 |
| 2024-08-16 | 11.080 | 11.160 | 10.750 | 10.790 | 10.790 | 19,255,580 |
| 2024-08-15 | 10.900 | 11.220 | 10.720 | 11.130 | 11.130 | 20,718,728 |
| 2024-08-14 | 11.100 | 11.190 | 10.970 | 10.970 | 10.970 | 13,381,100 |
| 2024-08-13 | 10.980 | 11.230 | 10.850 | 11.110 | 11.110 | 16,865,420 |
| 2024-08-12 | 11.490 | 11.510 | 10.950 | 11.090 | 11.090 | 21,744,950 |
| 2024-08-09 | 11.630 | 12.180 | 11.490 | 11.500 | 11.500 | 22,694,180 |
| 2024-08-08 | 12.200 | 12.250 | 11.570 | 11.620 | 11.620 | 26,641,480 |
| 2024-08-07 | 12.250 | 12.470 | 12.080 | 12.240 | 12.240 | 24,207,960 |
| 2024-08-06 | 12.860 | 12.960 | 12.150 | 12.370 | 12.370 | 38,053,902 |
| 2024-08-05 | 13.010 | 13.790 | 12.500 | 12.600 | 12.600 | 54,737,482 |
| 2024-08-02 | 12.600 | 14.600 | 12.510 | 13.220 | 13.220 | 73,031,716 |
| 2024-08-01 | 12.190 | 12.990 | 12.140 | 12.790 | 12.790 | 49,580,684 |
| 2024-07-31 | 11.710 | 13.200 | 11.510 | 12.460 | 12.460 | 55,299,920 |
| 2024-07-30 | 11.550 | 12.600 | 11.550 | 11.940 | 11.940 | 43,506,660 |
| 2024-07-29 | 11.280 | 12.600 | 11.100 | 12.000 | 12.000 | 44,868,780 |
| 2024-07-26 | 10.790 | 11.360 | 10.790 | 11.250 | 11.250 | 21,503,560 |
| 2024-07-25 | 10.700 | 11.530 | 10.600 | 11.060 | 11.060 | 23,693,100 |
| 2024-07-24 | 11.010 | 11.380 | 10.840 | 10.860 | 10.860 | 14,698,300 |
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.