Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.325	9.458	9.250	9.300	9.300	4,638,086
2023-10-25	9.167	9.417	9.167	9.275	9.275	5,364,603
2023-10-24	8.792	9.000	8.783	8.983	8.983	2,251,329
2023-10-23	8.958	9.008	8.708	8.750	8.750	2,424,708
2023-10-20	9.042	9.100	8.983	9.017	9.017	1,799,527
2023-10-19	9.183	9.192	9.025	9.042	9.042	2,984,300
2023-10-18	9.325	9.333	9.183	9.208	9.208	2,109,620
2023-10-17	9.267	9.342	9.217	9.325	9.325	2,061,765
2023-10-16	9.358	9.392	9.258	9.292	9.292	2,035,683
2023-10-13	9.317	9.358	9.275	9.325	9.325	1,679,400
2023-10-12	9.267	9.358	9.225	9.333	9.333	2,277,553
2023-10-11	9.233	9.283	9.183	9.217	9.217	2,128,190
2023-10-10	9.367	9.400	9.192	9.200	9.200	3,292,642
2023-10-09	9.483	9.500	9.317	9.367	9.367	2,973,960
2023-09-28	9.500	9.533	9.467	9.492	9.492	1,570,694
2023-09-27	9.458	9.533	9.425	9.458	9.458	2,441,227
2023-09-26	9.517	9.558	9.450	9.458	9.458	1,786,081
2023-09-25	9.550	9.575	9.492	9.533	9.533	1,747,801
2023-09-22	9.533	9.567	9.458	9.558	9.558	1,866,960
2023-09-21	9.558	9.583	9.500	9.525	9.525	1,629,418
2023-09-20	9.583	9.625	9.517	9.583	9.583	2,144,517
2023-09-19	9.583	9.608	9.533	9.583	9.583	1,375,947
2023-09-18	9.625	9.650	9.517	9.583	9.583	1,690,800
2023-09-15	9.575	9.667	9.550	9.650	9.650	1,978,810
2023-09-14	9.575	9.592	9.517	9.575	9.575	1,572,492
2023-09-13	9.583	9.650	9.533	9.575	9.575	1,884,837
2023-09-12	9.667	9.667	9.583	9.608	9.608	1,992,720
2023-09-11	9.517	9.650	9.483	9.625	9.625	3,168,566
2023-09-08	9.483	9.567	9.458	9.517	9.517	3,909,049
2023-09-07	9.608	9.608	9.492	9.492	9.492	2,378,280
2023-09-06	9.583	9.608	9.517	9.600	9.600	2,360,362
2023-09-05	9.600	9.600	9.525	9.592	9.592	2,833,011
2023-09-04	9.450	9.608	9.442	9.600	9.600	4,007,772
2023-09-01	9.358	9.483	9.325	9.408	9.408	2,892,392
2023-08-31	9.333	9.400	9.275	9.325	9.325	3,707,385
2023-08-30	9.400	9.458	9.317	9.333	9.333	4,306,820
2023-08-29	9.367	9.483	9.350	9.408	9.408	4,012,915
2023-08-28	9.517	9.658	9.383	9.383	9.383	6,061,158
2023-08-25	9.267	9.367	9.167	9.192	9.192	2,771,798
2023-08-24	9.367	9.392	9.183	9.267	9.267	2,760,878
2023-08-23	9.442	9.492	9.342	9.342	9.342	1,818,840
2023-08-22	9.533	9.625	9.367	9.467	9.467	2,679,840
2023-08-21	9.550	9.667	9.508	9.517	9.517	1,877,070
2023-08-18	9.717	9.767	9.550	9.550	9.550	2,459,440
2023-08-17	9.758	9.775	9.617	9.733	9.733	2,626,783
2023-08-16	9.717	9.833	9.667	9.742	9.742	1,765,320
2023-08-15	9.783	9.833	9.675	9.775	9.775	1,935,068
2023-08-14	9.708	9.808	9.608	9.800	9.800	2,357,473
2023-08-11	9.833	9.925	9.733	9.733	9.733	2,585,320
2023-08-10	9.825	9.908	9.783	9.825	9.825	1,713,135
2023-08-09	9.792	10.000	9.675	9.833	9.833	3,751,318
2023-08-08	9.875	9.992	9.725	9.792	9.792	4,003,758
2023-08-07	9.958	9.992	9.750	9.775	9.775	3,256,965
2023-08-04	10.100	10.100	9.967	9.992	9.992	2,409,678
2023-08-03	10.017	10.067	9.950	10.033	10.033	2,383,695
2023-08-02	10.075	10.100	9.958	10.033	10.033	2,980,628
2023-08-01	10.075	10.125	10.000	10.042	10.042	3,638,516
2023-07-31	10.050	10.108	10.017	10.075	10.075	4,207,652
2023-07-28	9.900	10.033	9.875	10.017	10.017	3,646,917
2023-07-27	9.958	10.008	9.875	9.917	9.917	4,614,985

← NewerPage 13 of 21 · 1,212 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.