Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.017	10.208	9.983	10.133	9.976	3,110,830
2023-04-26	9.825	10.150	9.825	10.117	9.959	2,830,617
2023-04-25	10.200	10.242	9.817	9.883	9.729	5,962,549
2023-04-24	10.175	10.325	10.167	10.225	10.066	2,836,838
2023-04-21	10.308	10.392	10.183	10.200	10.041	3,468,600
2023-04-20	10.333	10.375	10.242	10.308	10.148	3,035,905
2023-04-19	10.542	10.558	10.333	10.342	10.181	4,516,738
2023-04-18	10.550	10.608	10.500	10.558	10.394	3,070,917
2023-04-17	10.575	10.592	10.525	10.575	10.410	3,561,999
2023-04-14	10.583	10.633	10.517	10.575	10.410	3,245,966
2023-04-13	10.533	10.608	10.492	10.592	10.427	3,382,173
2023-04-12	10.525	10.583	10.500	10.542	10.378	2,622,768
2023-04-11	10.425	10.550	10.417	10.533	10.369	2,683,746
2023-04-10	10.500	10.567	10.425	10.450	10.287	3,300,475
2023-04-07	10.483	10.583	10.417	10.492	10.328	3,328,095
2023-04-06	10.375	10.617	10.208	10.500	10.337	4,552,826
2023-04-04	10.425	10.433	10.342	10.375	10.214	2,387,742
2023-04-03	10.350	10.425	10.350	10.375	10.214	3,017,755
2023-03-31	10.317	10.417	10.292	10.375	10.214	2,934,568
2023-03-30	10.167	10.342	10.125	10.333	10.172	3,514,333
2023-03-29	10.350	10.350	10.142	10.158	10.000	3,286,186
2023-03-28	10.358	10.400	10.283	10.308	10.148	2,989,790
2023-03-27	10.500	10.517	10.292	10.358	10.197	5,298,967
2023-03-24	10.625	10.642	10.500	10.517	10.353	3,736,141
2023-03-23	10.667	10.667	10.583	10.633	10.468	3,335,100
2023-03-22	10.633	10.733	10.633	10.675	10.509	3,009,841
2023-03-21	10.575	10.642	10.550	10.633	10.468	2,410,286
2023-03-20	10.675	10.708	10.533	10.550	10.386	4,542,960
2023-03-17	10.633	10.717	10.625	10.650	10.484	3,134,055
2023-03-16	10.683	10.725	10.550	10.575	10.410	3,529,173
2023-03-15	10.575	10.833	10.558	10.783	10.615	5,216,840
2023-03-14	10.700	10.767	10.475	10.500	10.337	4,015,339
2023-03-13	10.708	10.792	10.667	10.733	10.566	4,029,760
2023-03-10	10.958	10.958	10.692	10.692	10.525	5,539,699
2023-03-09	10.975	11.008	10.892	10.958	10.788	3,387,166
2023-03-08	10.917	10.975	10.892	10.958	10.788	3,367,438
2023-03-07	11.083	11.125	10.892	10.917	10.747	6,066,841
2023-03-06	11.175	11.175	11.042	11.083	10.911	4,952,280
2023-03-03	11.150	11.192	11.083	11.192	11.017	5,380,632
2023-03-02	11.208	11.267	11.117	11.142	10.968	6,054,600
2023-03-01	11.242	11.308	11.150	11.200	11.026	7,910,326
2023-02-28	11.017	11.208	11.000	11.192	11.017	6,363,183
2023-02-27	11.083	11.150	10.967	11.000	10.829	4,873,860
2023-02-24	11.067	11.117	10.967	11.083	10.911	4,801,425
2023-02-23	11.192	11.242	11.050	11.100	10.927	6,589,660
2023-02-22	11.200	11.217	11.125	11.183	11.009	5,795,190
2023-02-21	11.192	11.267	11.125	11.258	11.083	11,008,017
2023-02-20	11.008	11.292	10.950	11.283	11.108	19,024,752
2023-02-17	10.808	11.108	10.808	11.000	10.829	11,210,522
2023-02-16	10.967	11.100	10.758	10.825	10.656	12,832,671
2023-02-15	10.992	11.158	10.950	10.967	10.796	9,894,160
2023-02-14	10.975	11.050	10.925	10.992	10.821	8,663,535
2023-02-13	10.775	11.000	10.742	10.975	10.804	11,835,775
2023-02-10	10.733	10.783	10.692	10.767	10.599	4,857,272
2023-02-09	10.708	10.758	10.667	10.742	10.574	4,124,474
2023-02-08	10.742	10.783	10.675	10.683	10.517	3,796,842
2023-02-07	10.750	10.800	10.717	10.758	10.591	3,989,750
2023-02-06	10.708	10.775	10.700	10.742	10.574	3,673,140
2023-02-03	10.850	10.850	10.683	10.750	10.583	5,905,147
2023-02-02	10.950	10.950	10.842	10.867	10.698	6,513,098

← NewerPage 15 of 21 · 1,213 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.