Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.867	10.942	10.792	10.942	10.771	7,066,497
2023-01-31	10.792	10.925	10.700	10.900	10.730	8,434,510
2023-01-30	10.750	10.875	10.700	10.858	10.689	9,973,215
2023-01-20	10.575	10.683	10.517	10.675	10.509	4,551,778
2023-01-19	10.533	10.583	10.492	10.575	10.410	3,710,668
2023-01-18	10.600	10.608	10.542	10.558	10.394	2,894,445
2023-01-17	10.583	10.675	10.533	10.583	10.419	3,476,488
2023-01-16	10.542	10.700	10.517	10.600	10.435	6,073,756
2023-01-13	10.483	10.525	10.417	10.467	10.304	3,914,550
2023-01-12	10.600	10.633	10.408	10.425	10.263	6,749,770
2023-01-11	10.558	10.825	10.508	10.667	10.501	9,016,422
2023-01-10	10.517	10.625	10.433	10.542	10.378	4,802,708
2023-01-09	10.483	10.608	10.483	10.525	10.361	5,183,176
2023-01-06	10.725	10.767	10.550	10.558	10.394	8,941,683
2023-01-05	10.775	10.775	10.675	10.717	10.550	7,108,952
2023-01-04	10.692	10.900	10.625	10.725	10.558	9,277,977
2023-01-03	10.625	10.775	10.575	10.717	10.550	8,819,737
2022-12-30	10.600	10.692	10.425	10.617	10.451	9,552,456
2022-12-29	10.850	10.908	10.550	10.575	10.410	13,999,788
2022-12-28	10.592	11.025	10.208	11.017	10.845	26,406,927
2022-12-27	11.000	11.083	10.500	10.650	10.484	20,652,882
2022-12-26	10.958	11.108	10.875	11.100	10.927	16,735,206
2022-12-23	10.917	11.133	10.700	11.033	10.862	20,570,355
2022-12-22	11.483	11.592	10.850	11.067	10.894	32,379,780
2022-12-21	11.525	11.758	11.333	11.508	11.329	29,046,134
2022-12-20	11.567	11.642	11.117	11.358	11.181	32,551,694
2022-12-19	11.833	12.417	11.175	11.642	11.460	65,360,552
2022-12-16	10.475	11.508	10.475	11.508	11.329	32,784,362
2022-12-15	10.517	10.742	10.458	10.458	10.296	8,527,882
2022-12-14	10.867	10.908	10.533	10.575	10.410	11,653,617
2022-12-13	10.917	11.108	10.750	10.808	10.640	10,288,172
2022-12-12	10.758	11.108	10.758	10.883	10.714	17,155,226
2022-12-09	10.750	10.900	10.700	10.808	10.640	9,951,512
2022-12-08	10.767	10.867	10.692	10.808	10.640	9,951,786
2022-12-07	10.608	10.875	10.508	10.833	10.665	15,168,446
2022-12-06	10.667	10.667	10.483	10.608	10.443	8,860,514
2022-12-05	10.508	10.742	10.492	10.683	10.517	13,470,835
2022-12-02	10.392	10.508	10.367	10.458	10.296	6,228,980
2022-12-01	10.533	10.558	10.350	10.417	10.255	9,310,924
2022-11-30	10.675	10.717	10.367	10.433	10.271	12,547,744
2022-11-29	10.400	10.692	10.392	10.633	10.468	15,752,480
2022-11-28	10.350	10.458	10.208	10.300	10.140	6,375,186
2022-11-25	10.333	10.467	10.275	10.358	10.197	7,476,892
2022-11-24	10.375	10.442	10.208	10.292	10.131	7,791,979
2022-11-23	10.492	10.617	10.267	10.350	10.189	12,602,275
2022-11-22	10.508	10.967	10.458	10.567	10.402	19,117,564
2022-11-21	10.383	10.600	10.350	10.558	10.394	12,703,516
2022-11-18	10.383	10.592	10.350	10.433	10.271	12,504,532
2022-11-17	10.167	10.425	10.142	10.392	10.230	10,913,836
2022-11-16	10.417	10.417	10.217	10.242	10.082	12,766,783
2022-11-15	10.533	10.542	10.317	10.450	10.287	14,898,616
2022-11-14	10.408	10.567	10.250	10.525	10.361	18,927,502
2022-11-11	10.325	10.608	10.183	10.400	10.238	28,979,535
2022-11-10	10.150	10.325	10.067	10.100	9.943	13,949,894
2022-11-09	9.858	10.192	9.858	10.142	9.984	12,257,421
2022-11-08	10.008	10.025	9.833	9.900	9.746	6,939,568
2022-11-07	9.833	9.992	9.800	9.992	9.836	10,052,130
2022-11-04	9.633	9.750	9.625	9.725	9.574	6,574,081
2022-11-03	9.708	9.708	9.583	9.633	9.483	5,613,513
2022-11-02	9.533	10.008	9.517	9.767	9.615	12,009,224

← NewerPage 16 of 21 · 1,216 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.