Zhejiang Jindun Fans Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.100 | 9.600 | 8.070 | 9.600 | 9.600 | 36,517,966 |
| 2026-10-15 | 8.200 | 8.200 | 7.950 | 8.000 | 8.000 | 5,278,700 |
| 2026-10-14 | 8.440 | 8.540 | 8.220 | 8.250 | 8.250 | 4,631,494 |
| 2026-10-13 | 8.280 | 8.500 | 8.000 | 8.480 | 8.480 | 7,231,400 |
| 2026-10-12 | 8.330 | 8.510 | 8.280 | 8.330 | 8.330 | 4,413,400 |
| 2026-10-09 | 8.200 | 8.410 | 7.920 | 8.370 | 8.370 | 7,241,800 |
| 2026-10-08 | 8.260 | 8.540 | 8.160 | 8.220 | 8.220 | 6,188,900 |
| 2026-09-30 | 8.450 | 8.500 | 8.200 | 8.240 | 8.240 | 6,335,300 |
| 2026-09-29 | 8.120 | 8.540 | 8.070 | 8.450 | 8.450 | 11,687,200 |
| 2026-09-28 | 8.650 | 8.680 | 8.090 | 8.130 | 8.130 | 12,344,795 |
| 2026-09-24 | 8.270 | 8.760 | 8.210 | 8.500 | 8.500 | 18,894,879 |
| 2026-09-23 | 8.230 | 8.300 | 8.130 | 8.210 | 8.210 | 6,226,800 |
| 2026-09-22 | 8.370 | 8.420 | 8.240 | 8.260 | 8.260 | 5,721,572 |
| 2026-09-21 | 8.550 | 8.550 | 8.250 | 8.370 | 8.370 | 10,546,280 |
| 2026-09-18 | 8.600 | 8.600 | 8.450 | 8.480 | 8.480 | 5,438,500 |
| 2026-09-17 | 8.580 | 8.600 | 8.390 | 8.470 | 8.470 | 7,699,300 |
| 2026-09-16 | 8.480 | 8.680 | 8.470 | 8.600 | 8.600 | 8,504,500 |
| 2026-09-15 | 8.880 | 8.970 | 8.500 | 8.510 | 8.510 | 12,923,220 |
| 2026-09-14 | 8.920 | 8.970 | 8.700 | 8.910 | 8.910 | 11,530,760 |
| 2026-09-11 | 8.950 | 9.170 | 8.770 | 9.010 | 9.010 | 16,536,199 |
| 2026-09-10 | 8.700 | 9.130 | 8.580 | 8.970 | 8.970 | 17,134,131 |
| 2026-09-09 | 8.600 | 8.780 | 8.510 | 8.770 | 8.770 | 13,380,375 |
| 2026-09-08 | 8.640 | 8.930 | 8.390 | 8.630 | 8.630 | 17,366,305 |
| 2026-09-07 | 8.450 | 8.980 | 8.330 | 8.650 | 8.650 | 24,493,160 |
| 2026-09-04 | 8.250 | 8.620 | 8.170 | 8.430 | 8.430 | 15,026,060 |
| 2026-09-03 | 8.430 | 8.610 | 8.120 | 8.150 | 8.150 | 11,814,100 |
| 2026-09-02 | 7.980 | 8.610 | 7.950 | 8.450 | 8.450 | 18,924,900 |
| 2026-09-01 | 7.840 | 8.080 | 7.790 | 8.040 | 8.040 | 7,348,100 |
| 2026-08-31 | 7.940 | 7.980 | 7.750 | 7.840 | 7.840 | 7,943,800 |
| 2026-08-28 | 7.990 | 8.150 | 7.950 | 7.980 | 7.980 | 6,738,600 |
| 2026-08-27 | 7.810 | 8.100 | 7.770 | 8.030 | 8.030 | 9,162,072 |
| 2026-08-26 | 7.800 | 7.890 | 7.700 | 7.820 | 7.820 | 6,583,400 |
| 2026-08-25 | 7.600 | 7.870 | 7.530 | 7.840 | 7.840 | 7,429,400 |
| 2026-08-24 | 7.600 | 7.620 | 7.460 | 7.620 | 7.620 | 6,811,516 |
| 2026-08-21 | 7.540 | 7.610 | 7.380 | 7.600 | 7.600 | 7,040,208 |
| 2026-08-20 | 7.430 | 7.650 | 7.380 | 7.600 | 7.600 | 10,259,972 |
| 2026-08-19 | 7.730 | 7.740 | 7.330 | 7.350 | 7.350 | 11,607,591 |
| 2026-08-18 | 8.070 | 8.090 | 7.810 | 7.810 | 7.810 | 20,084,955 |
| 2026-08-17 | 7.440 | 8.330 | 7.440 | 8.110 | 8.110 | 36,451,023 |
| 2026-08-14 | 7.450 | 7.530 | 7.360 | 7.430 | 7.430 | 4,953,940 |
| 2026-08-13 | 7.580 | 7.660 | 7.430 | 7.440 | 7.440 | 6,492,700 |
| 2026-08-12 | 7.490 | 7.620 | 7.420 | 7.590 | 7.590 | 5,247,401 |
| 2026-08-11 | 7.480 | 7.570 | 7.360 | 7.500 | 7.500 | 5,912,900 |
| 2026-08-10 | 7.450 | 7.580 | 7.290 | 7.520 | 7.520 | 8,004,500 |
| 2026-08-07 | 7.370 | 7.410 | 7.210 | 7.370 | 7.370 | 7,163,376 |
| 2026-08-06 | 7.380 | 7.480 | 7.270 | 7.380 | 7.380 | 7,729,700 |
| 2026-08-05 | 7.440 | 7.530 | 7.350 | 7.410 | 7.410 | 9,766,080 |
| 2026-08-04 | 7.400 | 7.500 | 7.300 | 7.450 | 7.450 | 10,587,411 |
| 2026-08-03 | 7.240 | 7.460 | 7.180 | 7.430 | 7.430 | 13,306,670 |
| 2026-07-31 | 7.050 | 7.290 | 7.010 | 7.140 | 7.140 | 12,041,408 |
| 2026-07-30 | 6.970 | 7.130 | 6.930 | 6.960 | 6.960 | 8,231,213 |
| 2026-07-29 | 6.820 | 7.040 | 6.820 | 7.030 | 7.030 | 9,430,773 |
| 2026-07-28 | 6.660 | 6.900 | 6.610 | 6.830 | 6.830 | 7,518,692 |
| 2026-07-27 | 6.410 | 6.740 | 6.400 | 6.710 | 6.710 | 7,580,100 |
| 2026-07-24 | 6.610 | 6.610 | 6.470 | 6.480 | 6.480 | 5,586,700 |
| 2026-07-23 | 6.390 | 6.670 | 6.340 | 6.650 | 6.650 | 8,099,200 |
| 2026-07-22 | 6.450 | 6.580 | 6.340 | 6.390 | 6.390 | 6,165,000 |
| 2026-07-21 | 6.470 | 6.570 | 6.190 | 6.500 | 6.500 | 10,019,270 |
| 2026-07-20 | 6.650 | 6.810 | 6.330 | 6.460 | 6.460 | 8,793,370 |
| 2026-07-17 | 6.900 | 6.940 | 6.520 | 6.610 | 6.610 | 8,440,840 |
Page 1 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.