Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.617	10.650	10.392	10.600	10.435	8,074,297
2022-07-29	10.742	10.783	10.600	10.608	10.443	6,542,145
2022-07-28	10.733	10.875	10.717	10.742	10.574	7,003,071
2022-07-27	10.767	10.833	10.633	10.717	10.550	5,133,066
2022-07-26	10.833	10.900	10.608	10.758	10.591	6,532,738
2022-07-25	10.708	10.967	10.667	10.825	10.656	8,789,676
2022-07-22	10.900	10.900	10.575	10.692	10.525	9,103,412
2022-07-21	10.992	10.992	10.850	10.858	10.689	7,862,060
2022-07-20	10.867	11.042	10.800	10.992	10.821	10,711,845
2022-07-19	10.867	10.925	10.750	10.858	10.689	9,650,214
2022-07-18	10.583	10.900	10.525	10.833	10.665	10,981,357
2022-07-15	11.283	11.283	10.658	10.667	10.501	26,500,974
2022-07-14	11.892	11.892	11.625	11.625	11.444	12,327,312
2022-07-13	12.083	12.183	11.825	11.892	11.707	12,286,612
2022-07-12	12.783	12.842	12.408	12.458	11.772	14,836,014
2022-07-11	12.533	12.867	12.383	12.742	12.040	19,158,090
2022-07-08	12.592	12.667	12.450	12.483	11.796	11,863,599
2022-07-07	12.842	12.917	12.583	12.592	11.898	14,400,145
2022-07-06	13.042	13.142	12.642	12.800	12.095	23,368,689
2022-07-05	12.417	13.617	12.125	13.200	12.473	43,395,757
2022-07-04	12.492	12.625	12.367	12.467	11.780	16,265,708
2022-07-01	12.325	12.525	12.083	12.442	11.756	16,238,781
2022-06-30	12.358	12.517	12.233	12.317	11.638	16,471,959
2022-06-29	12.525	12.708	12.242	12.242	11.567	22,358,786
2022-06-28	12.583	12.658	12.417	12.583	11.890	19,198,100
2022-06-27	12.825	13.000	12.475	12.558	11.867	30,299,076
2022-06-24	13.067	13.158	12.742	12.825	12.119	32,027,685
2022-06-23	12.792	13.467	12.350	13.133	12.410	47,901,913
2022-06-22	12.683	13.750	12.333	12.750	12.048	63,602,504
2022-06-21	11.658	12.683	11.633	12.683	11.985	66,007,431
2022-06-20	11.375	11.558	11.375	11.533	10.898	12,244,723
2022-06-17	11.417	11.483	11.150	11.358	10.733	11,470,152
2022-06-16	11.383	11.583	11.375	11.475	10.843	13,051,080
2022-06-15	11.092	11.617	11.092	11.383	10.756	24,148,911
2022-06-14	11.275	11.275	10.808	11.175	10.560	15,307,092
2022-06-13	11.425	11.433	11.017	11.233	10.615	16,895,758
2022-06-10	11.300	11.442	11.183	11.375	10.749	12,021,367
2022-06-09	11.550	11.583	11.233	11.300	10.678	16,752,446
2022-06-08	11.617	11.633	11.208	11.508	10.874	23,431,464
2022-06-07	11.350	11.692	11.233	11.642	11.001	28,460,329
2022-06-06	11.192	11.350	11.067	11.333	10.709	14,472,961
2022-06-02	11.267	11.275	11.075	11.183	10.567	10,247,014
2022-06-01	11.208	11.325	11.075	11.292	10.670	12,159,536
2022-05-31	11.175	11.225	10.925	11.192	10.575	12,208,635
2022-05-30	11.317	11.333	11.075	11.175	10.560	11,079,780
2022-05-27	11.342	11.517	11.158	11.300	10.678	13,781,726
2022-05-26	11.583	11.583	11.117	11.350	10.725	11,310,081
2022-05-25	10.975	11.358	10.933	11.350	10.725	15,979,048
2022-05-24	11.833	11.842	10.925	10.942	10.339	23,146,678
2022-05-23	11.658	11.892	11.650	11.767	11.119	14,579,721
2022-05-20	11.500	11.692	11.450	11.625	10.985	14,509,490
2022-05-19	11.250	11.558	11.175	11.458	10.827	12,287,002
2022-05-18	11.733	11.858	11.525	11.550	10.914	14,076,111
2022-05-17	11.808	11.892	11.375	11.642	11.001	18,647,652
2022-05-16	11.908	12.200	11.717	11.908	11.252	18,067,405
2022-05-13	12.025	12.175	11.775	11.883	11.229	20,392,908
2022-05-12	12.000	12.217	11.800	12.067	11.402	26,631,110
2022-05-11	12.267	12.683	12.108	12.158	11.489	39,203,272
2022-05-10	11.642	12.333	11.458	12.250	11.575	33,252,452
2022-05-09	11.367	12.042	11.367	11.858	11.205	28,968,808

← NewerPage 18 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.