Zhejiang Jianfeng Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.633	8.742	8.550	8.550	8.550	2,183,160
2024-01-18	8.792	8.808	8.458	8.658	8.658	4,857,991
2024-01-17	9.058	9.058	8.792	8.808	8.808	3,034,560
2024-01-16	9.117	9.158	8.967	9.058	9.058	2,610,349
2024-01-15	9.100	9.175	9.058	9.083	9.083	1,930,723
2024-01-12	9.167	9.250	9.117	9.133	9.133	2,707,557
2024-01-11	9.158	9.208	9.092	9.167	9.167	1,984,959
2024-01-10	9.133	9.242	9.025	9.125	9.125	2,162,919
2024-01-09	9.050	9.183	8.992	9.142	9.142	2,795,400
2024-01-08	9.217	9.217	9.042	9.050	9.050	2,914,581
2024-01-05	9.275	9.367	9.150	9.208	9.208	4,146,428
2024-01-04	9.317	9.333	9.233	9.275	9.275	1,893,840
2024-01-03	9.208	9.342	9.208	9.317	9.317	3,270,486
2024-01-02	9.208	9.325	9.183	9.242	9.242	3,070,086
2023-12-29	9.167	9.233	9.167	9.208	9.208	2,400,951
2023-12-28	8.933	9.208	8.900	9.200	9.200	3,303,420
2023-12-27	8.983	9.025	8.908	8.958	8.958	2,040,120
2023-12-26	9.000	9.167	8.933	8.950	8.950	3,377,728
2023-12-25	9.117	9.167	9.017	9.058	9.058	2,834,016
2023-12-22	9.417	9.425	9.133	9.175	9.175	4,316,953
2023-12-21	9.442	9.483	9.183	9.408	9.408	5,548,624
2023-12-20	9.258	9.658	9.208	9.425	9.425	7,340,286
2023-12-19	9.375	9.375	9.108	9.217	9.217	4,346,775
2023-12-18	9.667	9.667	9.358	9.400	9.400	4,264,500
2023-12-15	9.567	9.717	9.467	9.642	9.642	5,789,498
2023-12-14	9.633	9.692	9.558	9.617	9.617	7,695,268
2023-12-13	9.283	9.992	9.275	9.633	9.633	12,789,459
2023-12-12	9.183	9.317	9.150	9.308	9.308	2,862,535
2023-12-11	9.067	9.183	8.983	9.167	9.167	3,382,417
2023-12-08	9.275	9.300	9.108	9.108	9.108	3,216,716
2023-12-07	9.317	9.325	9.200	9.258	9.258	2,464,800
2023-12-06	9.325	9.367	9.283	9.308	9.308	1,682,956
2023-12-05	9.408	9.408	9.292	9.317	9.317	2,201,664
2023-12-04	9.450	9.450	9.367	9.408	9.408	2,124,736
2023-12-01	9.367	9.458	9.342	9.400	9.400	1,935,836
2023-11-30	9.342	9.417	9.300	9.333	9.333	2,082,609
2023-11-29	9.425	9.492	9.358	9.358	9.358	2,998,562
2023-11-28	9.425	9.458	9.342	9.442	9.442	2,604,115
2023-11-27	9.550	9.550	9.392	9.400	9.400	3,255,840
2023-11-24	9.583	9.583	9.483	9.542	9.542	3,209,880
2023-11-23	9.458	9.558	9.433	9.542	9.542	3,403,695
2023-11-22	9.467	9.517	9.442	9.442	9.442	2,109,720
2023-11-21	9.483	9.542	9.483	9.492	9.492	2,859,600
2023-11-20	9.542	9.542	9.450	9.475	9.475	2,168,143
2023-11-17	9.475	9.492	9.408	9.475	9.475	1,609,334
2023-11-16	9.475	9.517	9.450	9.450	9.450	2,007,000
2023-11-15	9.533	9.567	9.467	9.483	9.483	2,100,120
2023-11-14	9.517	9.567	9.450	9.483	9.483	2,951,934
2023-11-13	9.508	9.533	9.442	9.508	9.508	2,590,200
2023-11-10	9.417	9.508	9.325	9.492	9.492	3,416,926
2023-11-09	9.383	9.458	9.375	9.392	9.392	2,187,115
2023-11-08	9.350	9.458	9.275	9.392	9.392	3,436,922
2023-11-07	9.333	9.358	9.258	9.350	9.350	2,417,383
2023-11-06	9.308	9.375	9.283	9.325	9.325	2,379,720
2023-11-03	9.367	9.400	9.292	9.292	9.292	2,519,803
2023-11-02	9.400	9.417	9.358	9.358	9.358	2,215,681
2023-11-01	9.433	9.433	9.375	9.392	9.392	1,885,441
2023-10-31	9.367	9.442	9.333	9.392	9.392	2,769,588
2023-10-30	9.375	9.417	9.292	9.350	9.350	3,785,848
2023-10-27	9.275	9.433	9.092	9.392	9.392	3,650,760

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.