Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.875	10.042	9.867	10.033	10.033	5,792,522
2023-07-25	9.767	9.933	9.767	9.867	9.867	4,235,566
2023-07-24	9.675	9.750	9.617	9.742	9.742	2,696,430
2023-07-21	9.617	9.692	9.600	9.667	9.667	2,181,520
2023-07-20	9.625	9.675	9.600	9.608	9.608	2,164,800
2023-07-19	9.592	9.625	9.558	9.617	9.617	1,507,800
2023-07-18	9.567	9.600	9.492	9.575	9.575	1,375,005
2023-07-17	9.558	9.583	9.433	9.542	9.542	1,488,240
2023-07-14	9.542	9.575	9.500	9.542	9.542	1,377,480
2023-07-13	9.467	9.542	9.458	9.533	9.533	1,473,760
2023-07-12	9.525	9.542	9.425	9.442	9.442	1,477,263
2023-07-11	9.592	9.650	9.592	9.633	9.483	1,386,861
2023-07-10	9.617	9.650	9.575	9.617	9.467	1,277,316
2023-07-07	9.575	9.617	9.533	9.575	9.426	1,172,400
2023-07-06	9.667	9.675	9.550	9.575	9.426	1,170,592
2023-07-05	9.633	9.683	9.583	9.608	9.459	1,398,228
2023-07-04	9.692	9.692	9.575	9.625	9.475	2,056,557
2023-07-03	9.667	9.692	9.608	9.667	9.516	1,892,336
2023-06-30	9.517	9.625	9.508	9.600	9.451	2,017,669
2023-06-29	9.467	9.542	9.408	9.508	9.360	1,582,274
2023-06-28	9.492	9.508	9.400	9.475	9.328	1,230,831
2023-06-27	9.400	9.533	9.375	9.483	9.336	1,515,579
2023-06-26	9.425	9.458	9.333	9.358	9.213	2,072,372
2023-06-21	9.533	9.575	9.425	9.458	9.311	1,907,127
2023-06-20	9.692	9.692	9.525	9.533	9.385	2,044,102
2023-06-19	9.733	9.742	9.633	9.667	9.516	1,935,378
2023-06-16	9.642	9.725	9.625	9.700	9.549	2,076,188
2023-06-15	9.650	9.667	9.583	9.633	9.483	1,505,053
2023-06-14	9.558	9.675	9.517	9.625	9.475	1,929,474
2023-06-13	9.492	9.625	9.483	9.550	9.401	1,760,762
2023-06-12	9.625	9.658	9.408	9.533	9.385	3,512,397
2023-06-09	9.717	9.725	9.617	9.633	9.483	2,215,700
2023-06-08	9.667	9.758	9.625	9.725	9.574	2,647,796
2023-06-07	9.700	9.758	9.658	9.667	9.516	1,925,502
2023-06-06	9.867	9.875	9.692	9.700	9.549	1,931,401
2023-06-05	9.842	9.883	9.767	9.875	9.721	1,878,240
2023-06-02	9.742	9.858	9.742	9.842	9.689	1,936,432
2023-06-01	9.725	9.792	9.633	9.725	9.574	2,151,934
2023-05-31	9.817	9.842	9.758	9.767	9.615	1,654,989
2023-05-30	9.867	9.875	9.667	9.792	9.639	2,952,332
2023-05-29	9.908	10.008	9.825	9.858	9.705	2,637,318
2023-05-26	9.933	10.000	9.825	9.958	9.803	3,075,451
2023-05-25	9.992	9.992	9.850	9.900	9.746	2,410,509
2023-05-24	10.125	10.150	9.908	9.925	9.771	3,920,640
2023-05-23	10.058	10.292	10.058	10.183	10.025	4,179,708
2023-05-22	10.083	10.100	10.017	10.058	9.902	1,297,620
2023-05-19	10.100	10.100	10.000	10.075	9.918	1,779,961
2023-05-18	10.133	10.158	10.075	10.100	9.943	1,657,708
2023-05-17	10.067	10.133	9.992	10.125	9.967	2,502,961
2023-05-16	10.192	10.192	10.042	10.075	9.918	2,052,566
2023-05-15	10.192	10.233	9.983	10.158	10.000	2,959,074
2023-05-12	10.242	10.350	10.183	10.192	10.033	2,012,281
2023-05-11	10.250	10.300	10.208	10.258	10.099	1,823,895
2023-05-10	10.283	10.342	10.233	10.250	10.090	2,398,036
2023-05-09	10.375	10.400	10.275	10.283	10.123	3,189,422
2023-05-08	10.258	10.450	10.258	10.358	10.197	2,412,754
2023-05-05	10.342	10.400	10.242	10.325	10.164	2,227,857
2023-05-04	10.192	10.383	10.150	10.358	10.197	4,240,581
2023-04-28	10.133	10.208	10.108	10.208	10.049	3,171,000
2023-04-27	10.017	10.208	9.983	10.133	9.976	3,110,830

← NewerPage 14 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.