Zhejiang Jianfeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.342 | 6.408 | 6.292 | 6.333 | 6.333 | 1,654,680 |
| 2024-07-22 | 6.417 | 6.417 | 6.275 | 6.342 | 6.342 | 1,397,172 |
| 2024-07-19 | 6.333 | 6.525 | 6.317 | 6.392 | 6.392 | 1,075,801 |
| 2024-07-18 | 6.367 | 6.408 | 6.275 | 6.392 | 6.392 | 1,181,625 |
| 2024-07-17 | 6.383 | 6.483 | 6.350 | 6.383 | 6.383 | 738,852 |
| 2024-07-16 | 6.417 | 6.450 | 6.367 | 6.375 | 6.375 | 805,200 |
| 2024-07-15 | 6.558 | 6.583 | 6.475 | 6.500 | 6.500 | 1,287,871 |
| 2024-07-12 | 6.567 | 6.608 | 6.517 | 6.558 | 6.558 | 1,435,200 |
| 2024-07-11 | 6.392 | 6.550 | 6.350 | 6.542 | 6.542 | 2,094,362 |
| 2024-07-10 | 6.333 | 6.417 | 6.250 | 6.333 | 6.333 | 1,953,600 |
| 2024-07-09 | 6.392 | 6.433 | 6.225 | 6.350 | 6.350 | 2,783,416 |
| 2024-07-08 | 6.650 | 6.650 | 6.383 | 6.400 | 6.400 | 2,166,902 |
| 2024-07-05 | 6.583 | 6.583 | 6.583 | 6.583 | 6.583 | 0 |
| 2024-07-04 | 6.725 | 6.750 | 6.550 | 6.583 | 6.583 | 2,640,469 |
| 2024-07-03 | 6.750 | 6.775 | 6.708 | 6.717 | 6.717 | 1,574,160 |
| 2024-07-02 | 6.717 | 6.775 | 6.667 | 6.742 | 6.742 | 1,605,499 |
| 2024-07-01 | 6.608 | 6.725 | 6.600 | 6.717 | 6.717 | 1,195,322 |
| 2024-06-28 | 6.658 | 6.725 | 6.600 | 6.625 | 6.625 | 1,301,635 |
| 2024-06-27 | 6.725 | 6.758 | 6.625 | 6.625 | 6.625 | 1,608,421 |
| 2024-06-26 | 6.600 | 6.733 | 6.558 | 6.725 | 6.725 | 2,038,381 |
| 2024-06-25 | 6.608 | 6.667 | 6.500 | 6.625 | 6.625 | 2,682,780 |
| 2024-06-24 | 6.742 | 6.758 | 6.592 | 6.600 | 6.600 | 3,359,172 |
| 2024-06-21 | 6.733 | 6.850 | 6.692 | 6.775 | 6.775 | 2,491,261 |
| 2024-06-20 | 6.792 | 6.800 | 6.667 | 6.733 | 6.733 | 2,192,242 |
| 2024-06-19 | 6.842 | 6.858 | 6.758 | 6.792 | 6.792 | 1,808,787 |
| 2024-06-18 | 6.783 | 6.858 | 6.717 | 6.817 | 6.817 | 2,805,240 |
| 2024-06-17 | 6.883 | 6.883 | 6.708 | 6.783 | 6.783 | 4,085,502 |
| 2024-06-14 | 6.975 | 6.975 | 6.850 | 6.942 | 6.942 | 2,736,201 |
| 2024-06-13 | 6.983 | 7.008 | 6.867 | 6.983 | 6.983 | 2,791,305 |
| 2024-06-12 | 6.992 | 7.058 | 6.967 | 6.992 | 6.992 | 1,808,172 |
| 2024-06-11 | 7.100 | 7.100 | 6.942 | 7.008 | 7.008 | 2,248,200 |
| 2024-06-07 | 7.033 | 7.150 | 6.967 | 7.083 | 7.083 | 2,355,493 |
| 2024-06-06 | 7.183 | 7.242 | 6.933 | 7.008 | 7.008 | 4,063,335 |
| 2024-06-05 | 7.300 | 7.350 | 7.242 | 7.242 | 7.242 | 2,348,880 |
| 2024-06-04 | 7.100 | 7.350 | 7.100 | 7.308 | 7.308 | 2,978,901 |
| 2024-06-03 | 7.275 | 7.283 | 7.083 | 7.167 | 7.167 | 3,942,384 |
| 2024-05-31 | 7.317 | 7.350 | 7.250 | 7.275 | 7.275 | 2,151,120 |
| 2024-05-30 | 7.425 | 7.458 | 7.300 | 7.308 | 7.308 | 2,194,345 |
| 2024-05-29 | 7.425 | 7.508 | 7.400 | 7.425 | 7.425 | 1,250,400 |
| 2024-05-28 | 7.500 | 7.517 | 7.392 | 7.408 | 7.408 | 1,569,600 |
| 2024-05-27 | 7.475 | 7.525 | 7.392 | 7.500 | 7.500 | 2,713,534 |
| 2024-05-24 | 7.508 | 7.592 | 7.442 | 7.475 | 7.475 | 2,302,680 |
| 2024-05-23 | 7.717 | 7.725 | 7.475 | 7.475 | 7.475 | 3,027,840 |
| 2024-05-22 | 7.658 | 7.725 | 7.633 | 7.717 | 7.717 | 2,710,327 |
| 2024-05-21 | 7.708 | 7.742 | 7.608 | 7.633 | 7.633 | 2,222,703 |
| 2024-05-20 | 7.725 | 7.792 | 7.700 | 7.717 | 7.717 | 3,253,561 |
| 2024-05-17 | 7.683 | 7.733 | 7.617 | 7.725 | 7.725 | 3,605,521 |
| 2024-05-16 | 7.583 | 7.758 | 7.567 | 7.683 | 7.683 | 4,270,270 |
| 2024-05-15 | 7.633 | 7.658 | 7.542 | 7.583 | 7.583 | 1,984,785 |
| 2024-05-14 | 7.583 | 7.633 | 7.558 | 7.608 | 7.608 | 2,521,656 |
| 2024-05-13 | 7.700 | 7.700 | 7.517 | 7.542 | 7.542 | 2,690,865 |
| 2024-05-10 | 7.608 | 7.650 | 7.567 | 7.608 | 7.608 | 2,560,492 |
| 2024-05-09 | 7.525 | 7.642 | 7.517 | 7.608 | 7.608 | 2,950,938 |
| 2024-05-08 | 7.542 | 7.575 | 7.475 | 7.533 | 7.533 | 2,796,655 |
| 2024-05-07 | 7.567 | 7.575 | 7.458 | 7.558 | 7.558 | 3,184,545 |
| 2024-05-06 | 7.392 | 7.542 | 7.367 | 7.508 | 7.508 | 4,142,354 |
| 2024-04-30 | 7.408 | 7.408 | 7.292 | 7.333 | 7.333 | 5,313,391 |
| 2024-04-29 | 7.292 | 7.542 | 7.267 | 7.525 | 7.525 | 5,483,241 |
| 2024-04-26 | 7.242 | 7.308 | 7.217 | 7.275 | 7.275 | 3,024,217 |
| 2024-04-25 | 7.167 | 7.300 | 7.150 | 7.258 | 7.258 | 2,540,997 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.1500 CNY |
| 2022-07-13 | 0.5000 CNY |
| 2021-07-13 | 0.4000 CNY |
| 2020-07-16 | 0.3000 CNY |
| 2019-07-18 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.