Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.225	9.608	9.225	9.558	9.410	6,052,764
2022-10-31	9.133	9.333	9.092	9.225	9.081	5,395,405
2022-10-28	9.700	9.733	9.217	9.250	9.106	6,291,688
2022-10-27	9.508	9.883	9.433	9.733	9.582	8,233,545
2022-10-26	9.375	9.592	9.275	9.492	9.344	4,359,663
2022-10-25	9.433	9.450	9.167	9.317	9.172	4,132,560
2022-10-24	9.600	9.717	9.308	9.367	9.221	4,524,094
2022-10-21	9.675	9.733	9.550	9.575	9.426	3,066,720
2022-10-20	9.667	9.758	9.617	9.617	9.467	3,797,926
2022-10-19	9.817	9.867	9.683	9.700	9.549	4,832,644
2022-10-18	9.775	9.958	9.642	9.892	9.738	7,501,898
2022-10-17	9.558	9.725	9.558	9.708	9.557	5,574,260
2022-10-14	9.375	9.667	9.375	9.633	9.483	8,597,019
2022-10-13	9.233	9.408	9.208	9.342	9.196	4,974,802
2022-10-12	9.117	9.300	9.025	9.292	9.147	4,230,488
2022-10-11	9.100	9.183	8.925	9.158	9.016	4,244,001
2022-10-10	9.275	9.367	9.108	9.125	8.983	5,462,116
2022-09-30	9.175	9.350	9.100	9.217	9.073	5,160,817
2022-09-29	9.275	9.550	9.100	9.167	9.024	5,538,933
2022-09-28	9.325	9.408	9.133	9.158	9.016	3,864,146
2022-09-27	9.158	9.375	9.117	9.375	9.229	3,607,084
2022-09-26	9.317	9.400	9.108	9.117	8.975	5,245,416
2022-09-23	9.633	9.658	9.350	9.367	9.221	5,120,384
2022-09-22	9.675	9.858	9.625	9.633	9.483	4,086,646
2022-09-21	9.567	9.817	9.400	9.767	9.615	7,117,510
2022-09-20	9.658	9.700	9.550	9.592	9.442	3,912,134
2022-09-19	9.783	9.817	9.508	9.592	9.442	5,149,405
2022-09-16	10.067	10.142	9.767	9.775	9.623	8,278,680
2022-09-15	10.300	10.383	10.000	10.133	9.976	7,946,329
2022-09-14	10.258	10.342	10.133	10.250	10.090	6,051,405
2022-09-13	10.525	10.550	10.383	10.408	10.246	6,882,526
2022-09-09	10.408	10.550	10.383	10.467	10.304	7,264,978
2022-09-08	10.425	10.483	10.300	10.408	10.246	6,450,769
2022-09-07	10.425	10.467	10.358	10.408	10.246	6,020,070
2022-09-06	10.492	10.508	10.358	10.417	10.255	6,358,242
2022-09-05	10.175	10.592	10.108	10.433	10.271	10,630,501
2022-09-02	10.200	10.233	10.092	10.167	10.008	3,695,358
2022-09-01	10.142	10.275	10.108	10.142	9.984	4,261,885
2022-08-31	10.283	10.308	10.083	10.117	9.959	5,286,932
2022-08-30	10.258	10.375	10.208	10.308	10.148	4,142,943
2022-08-29	10.008	10.283	9.958	10.258	10.099	6,506,580
2022-08-26	10.158	10.217	10.058	10.075	9.918	4,743,499
2022-08-25	10.092	10.233	10.000	10.208	10.049	5,546,904
2022-08-24	10.383	10.417	10.058	10.075	9.918	7,296,003
2022-08-23	10.408	10.408	10.283	10.342	10.181	4,985,570
2022-08-22	10.292	10.450	10.150	10.450	10.287	5,307,954
2022-08-19	10.350	10.617	10.292	10.300	10.140	6,985,596
2022-08-18	10.458	10.458	10.317	10.333	10.172	5,468,329
2022-08-17	10.517	10.525	10.400	10.467	10.304	4,848,160
2022-08-16	10.450	10.542	10.417	10.508	10.345	5,094,350
2022-08-15	10.533	10.600	10.383	10.417	10.255	5,252,929
2022-08-12	10.633	10.642	10.433	10.525	10.361	5,500,389
2022-08-11	10.208	10.608	10.208	10.600	10.435	10,896,448
2022-08-10	10.217	10.292	10.117	10.208	10.049	4,752,732
2022-08-09	10.192	10.242	10.117	10.242	10.082	4,489,837
2022-08-08	10.133	10.308	10.125	10.233	10.074	5,975,992
2022-08-05	10.075	10.158	10.008	10.150	9.992	5,713,033
2022-08-04	9.967	10.092	9.917	10.075	9.918	6,163,363
2022-08-03	10.050	10.183	9.850	9.875	9.721	7,816,033
2022-08-02	10.508	10.517	9.967	10.017	9.861	12,099,411

← NewerPage 17 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.