Zhejiang Jianfeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.183 | 7.217 | 7.150 | 7.183 | 7.183 | 2,114,886 |
| 2024-04-23 | 7.192 | 7.233 | 7.133 | 7.192 | 7.192 | 2,221,982 |
| 2024-04-22 | 7.225 | 7.275 | 7.133 | 7.200 | 7.200 | 2,103,140 |
| 2024-04-19 | 7.250 | 7.300 | 7.175 | 7.225 | 7.225 | 2,618,761 |
| 2024-04-18 | 7.283 | 7.350 | 7.225 | 7.225 | 7.225 | 2,574,829 |
| 2024-04-17 | 7.083 | 7.308 | 7.083 | 7.283 | 7.283 | 3,613,936 |
| 2024-04-16 | 7.308 | 7.308 | 6.983 | 7.042 | 7.042 | 4,555,618 |
| 2024-04-15 | 7.517 | 7.533 | 7.175 | 7.317 | 7.317 | 4,584,644 |
| 2024-04-12 | 7.542 | 7.567 | 7.450 | 7.450 | 7.450 | 2,208,480 |
| 2024-04-11 | 7.508 | 7.617 | 7.417 | 7.558 | 7.558 | 2,107,982 |
| 2024-04-10 | 7.617 | 7.683 | 7.500 | 7.525 | 7.525 | 2,715,480 |
| 2024-04-09 | 7.508 | 7.675 | 7.500 | 7.675 | 7.675 | 2,644,737 |
| 2024-04-08 | 7.742 | 7.750 | 7.508 | 7.508 | 7.508 | 3,427,278 |
| 2024-04-03 | 7.783 | 7.800 | 7.692 | 7.725 | 7.725 | 2,407,449 |
| 2024-04-02 | 7.725 | 7.783 | 7.700 | 7.725 | 7.725 | 3,320,720 |
| 2024-04-01 | 7.592 | 7.708 | 7.583 | 7.700 | 7.700 | 2,811,412 |
| 2024-03-29 | 7.517 | 7.600 | 7.500 | 7.600 | 7.600 | 1,033,200 |
| 2024-03-28 | 7.533 | 7.608 | 7.442 | 7.517 | 7.517 | 2,810,262 |
| 2024-03-27 | 7.600 | 7.642 | 7.442 | 7.458 | 7.458 | 2,637,841 |
| 2024-03-26 | 7.583 | 7.625 | 7.517 | 7.600 | 7.600 | 2,435,209 |
| 2024-03-25 | 7.692 | 7.775 | 7.525 | 7.567 | 7.567 | 2,639,670 |
| 2024-03-22 | 7.842 | 7.850 | 7.667 | 7.692 | 7.692 | 3,043,150 |
| 2024-03-21 | 7.875 | 7.908 | 7.792 | 7.842 | 7.842 | 3,206,073 |
| 2024-03-20 | 7.792 | 7.883 | 7.775 | 7.875 | 7.875 | 2,941,689 |
| 2024-03-19 | 7.767 | 7.825 | 7.758 | 7.775 | 7.775 | 2,949,846 |
| 2024-03-18 | 7.717 | 7.792 | 7.708 | 7.792 | 7.792 | 3,171,042 |
| 2024-03-15 | 7.625 | 7.725 | 7.592 | 7.708 | 7.708 | 2,756,324 |
| 2024-03-14 | 7.683 | 7.758 | 7.608 | 7.650 | 7.650 | 3,515,766 |
| 2024-03-13 | 7.733 | 7.767 | 7.600 | 7.650 | 7.650 | 4,049,408 |
| 2024-03-12 | 7.675 | 7.767 | 7.625 | 7.750 | 7.750 | 4,160,764 |
| 2024-03-11 | 7.517 | 7.675 | 7.508 | 7.675 | 7.675 | 4,408,528 |
| 2024-03-08 | 7.542 | 7.600 | 7.425 | 7.517 | 7.517 | 4,782,571 |
| 2024-03-07 | 7.592 | 7.683 | 7.517 | 7.558 | 7.558 | 5,025,954 |
| 2024-03-06 | 7.575 | 7.625 | 7.500 | 7.567 | 7.567 | 4,559,056 |
| 2024-03-05 | 7.800 | 7.800 | 7.583 | 7.592 | 7.592 | 3,467,696 |
| 2024-03-04 | 7.850 | 7.883 | 7.733 | 7.792 | 7.792 | 2,679,481 |
| 2024-03-01 | 7.892 | 7.950 | 7.842 | 7.867 | 7.867 | 3,350,155 |
| 2024-02-29 | 7.717 | 7.908 | 7.700 | 7.900 | 7.900 | 3,685,165 |
| 2024-02-28 | 8.033 | 8.175 | 7.792 | 7.800 | 7.800 | 5,924,299 |
| 2024-02-27 | 7.808 | 8.017 | 7.750 | 8.008 | 8.008 | 3,808,096 |
| 2024-02-26 | 7.783 | 7.942 | 7.742 | 7.833 | 7.833 | 4,518,106 |
| 2024-02-23 | 7.758 | 7.808 | 7.692 | 7.783 | 7.783 | 4,022,520 |
| 2024-02-22 | 7.675 | 7.775 | 7.650 | 7.750 | 7.750 | 2,779,856 |
| 2024-02-21 | 7.600 | 7.842 | 7.567 | 7.683 | 7.683 | 4,184,932 |
| 2024-02-20 | 7.600 | 7.683 | 7.500 | 7.642 | 7.642 | 3,182,246 |
| 2024-02-19 | 7.525 | 7.708 | 7.492 | 7.592 | 7.592 | 4,075,714 |
| 2024-02-08 | 7.083 | 7.517 | 7.008 | 7.450 | 7.450 | 5,133,049 |
| 2024-02-07 | 7.117 | 7.300 | 6.917 | 7.000 | 7.000 | 6,384,106 |
| 2024-02-06 | 6.858 | 7.358 | 6.617 | 7.133 | 7.133 | 6,055,568 |
| 2024-02-05 | 7.483 | 7.542 | 6.833 | 6.883 | 6.883 | 8,529,522 |
| 2024-02-02 | 8.117 | 8.117 | 7.358 | 7.592 | 7.592 | 6,911,961 |
| 2024-02-01 | 8.183 | 8.208 | 7.958 | 8.050 | 8.050 | 3,741,331 |
| 2024-01-31 | 8.500 | 8.550 | 8.167 | 8.208 | 8.208 | 3,738,718 |
| 2024-01-30 | 8.775 | 8.808 | 8.525 | 8.550 | 8.550 | 2,735,054 |
| 2024-01-29 | 8.900 | 8.992 | 8.750 | 8.758 | 8.758 | 3,306,720 |
| 2024-01-26 | 8.750 | 8.950 | 8.742 | 8.842 | 8.842 | 3,398,337 |
| 2024-01-25 | 8.333 | 8.742 | 8.308 | 8.725 | 8.725 | 3,839,362 |
| 2024-01-24 | 8.250 | 8.375 | 8.042 | 8.358 | 8.358 | 2,513,683 |
| 2024-01-23 | 8.142 | 8.217 | 8.000 | 8.175 | 8.175 | 2,976,840 |
| 2024-01-22 | 8.550 | 8.550 | 8.083 | 8.150 | 8.150 | 4,576,680 |
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.