Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.217	11.775	11.008	11.425	10.796	24,325,681
2022-05-05	11.350	11.583	11.058	11.467	10.835	29,659,946
2022-04-29	11.292	11.458	10.917	11.342	10.717	50,418,970
2022-04-28	12.250	12.267	11.850	12.133	11.465	18,283,230
2022-04-27	11.500	12.400	11.433	12.367	11.686	23,878,580
2022-04-26	11.908	12.208	11.558	11.633	10.993	19,603,837
2022-04-25	12.442	12.700	11.775	11.833	11.182	21,151,476
2022-04-22	12.567	12.875	12.425	12.600	11.906	18,209,010
2022-04-21	13.442	13.650	12.667	12.750	12.048	24,855,572
2022-04-20	14.500	14.533	13.542	13.608	12.859	26,535,892
2022-04-19	14.258	14.608	14.208	14.500	13.701	24,198,088
2022-04-18	13.917	14.358	13.733	14.233	13.449	16,790,233
2022-04-15	14.275	14.475	13.958	14.083	13.308	17,872,482
2022-04-14	14.225	14.492	14.117	14.375	13.583	17,934,415
2022-04-13	14.875	14.875	14.133	14.133	13.355	24,427,160
2022-04-12	14.808	15.142	14.500	14.908	14.087	21,593,976
2022-04-11	15.725	15.725	14.750	14.883	14.064	29,471,380
2022-04-08	15.250	15.933	15.250	15.817	14.946	26,357,074
2022-04-07	16.508	16.933	15.583	15.650	14.788	38,558,533
2022-04-06	16.600	16.883	16.200	16.708	15.788	29,592,136
2022-04-01	16.667	16.917	16.317	16.500	15.591	32,191,254
2022-03-31	17.083	17.742	16.667	16.975	16.040	40,463,696
2022-03-30	16.575	17.458	16.300	17.225	16.276	39,756,054
2022-03-29	17.408	17.875	16.675	16.875	15.946	41,835,159
2022-03-28	17.908	18.500	16.683	17.583	16.615	55,796,349
2022-03-25	18.667	19.092	18.042	18.042	17.048	62,011,460
2022-03-24	17.417	19.392	17.100	18.725	17.694	77,667,313
2022-03-23	17.392	18.150	17.392	17.625	16.654	42,739,116
2022-03-22	18.725	18.725	17.500	17.750	16.772	64,626,844
2022-03-21	18.517	19.483	18.233	19.167	18.111	85,982,928
2022-03-18	17.333	18.233	17.083	17.892	16.906	66,098,736
2022-03-17	16.592	18.717	16.425	17.800	16.820	102,448,299
2022-03-16	18.250	18.517	16.100	17.017	16.079	94,208,925
2022-03-15	17.675	19.167	17.217	17.892	16.906	76,569,645
2022-03-14	20.000	20.500	18.483	18.658	17.631	102,628,815
2022-03-11	19.167	21.375	18.817	19.375	18.308	136,103,581
2022-03-10	18.025	19.433	16.817	19.433	18.363	95,937,073
2022-03-09	16.317	17.967	16.150	17.667	16.694	114,258,352
2022-03-08	16.875	17.192	15.258	16.333	15.434	91,760,656
2022-03-07	15.825	16.042	15.525	16.042	15.158	29,987,635
2022-03-04	14.500	15.225	14.425	14.583	13.780	32,044,003
2022-03-03	14.583	14.933	14.483	14.742	13.930	27,927,620
2022-03-02	14.367	14.700	14.167	14.583	13.780	23,818,184
2022-03-01	14.408	14.583	14.208	14.392	13.599	16,941,450
2022-02-28	14.175	14.525	13.867	14.483	13.686	24,346,089
2022-02-25	13.992	14.617	13.967	14.325	13.536	30,139,221
2022-02-24	15.100	15.167	13.825	13.900	13.134	52,452,075
2022-02-23	15.467	15.900	15.083	15.358	14.512	37,218,290
2022-02-22	16.067	16.067	15.000	15.492	14.638	47,242,725
2022-02-21	15.717	16.642	15.550	16.375	15.473	61,985,826
2022-02-18	15.242	16.200	15.242	15.733	14.867	48,828,028
2022-02-17	15.833	16.558	15.442	15.608	14.749	58,516,728
2022-02-16	15.150	16.150	15.108	15.858	14.985	65,286,574
2022-02-15	15.508	15.825	15.167	15.275	14.434	64,817,197
2022-02-14	14.958	15.758	14.883	15.758	14.890	59,464,431
2022-02-11	15.167	15.358	14.258	14.325	13.536	50,165,240
2022-02-10	15.583	16.083	15.333	15.433	14.583	45,468,292
2022-02-09	15.325	16.142	14.792	16.000	15.119	62,949,330
2022-02-08	14.658	15.417	14.350	15.142	14.308	42,576,322
2022-02-07	14.083	14.917	13.900	14.583	13.780	42,400,681

← NewerPage 19 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.