Zhejiang Jianfeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.290 | 7.490 | 7.230 | 7.420 | 7.420 | 5,739,551 |
| 2026-07-15 | 7.180 | 7.420 | 7.110 | 7.340 | 7.340 | 7,358,584 |
| 2026-07-14 | 7.000 | 7.220 | 6.990 | 7.180 | 7.180 | 4,105,200 |
| 2026-07-13 | 7.160 | 7.200 | 7.050 | 7.050 | 7.050 | 5,012,661 |
| 2026-07-10 | 6.980 | 7.300 | 6.880 | 7.170 | 7.170 | 8,248,615 |
| 2026-07-09 | 7.100 | 7.130 | 6.910 | 6.980 | 6.980 | 5,029,221 |
| 2026-07-08 | 7.230 | 7.300 | 7.110 | 7.170 | 7.070 | 5,229,901 |
| 2026-07-07 | 7.750 | 7.770 | 7.210 | 7.270 | 7.169 | 9,799,767 |
| 2026-07-06 | 7.590 | 7.850 | 7.500 | 7.750 | 7.642 | 9,308,469 |
| 2026-07-03 | 7.430 | 7.640 | 7.420 | 7.580 | 7.474 | 7,097,901 |
| 2026-07-02 | 7.320 | 7.640 | 7.260 | 7.450 | 7.346 | 10,092,988 |
| 2026-07-01 | 7.300 | 7.390 | 7.130 | 7.350 | 7.350 | 8,672,492 |
| 2026-06-30 | 7.550 | 7.630 | 7.220 | 7.290 | 7.290 | 12,162,074 |
| 2026-06-29 | 7.320 | 7.710 | 6.990 | 7.650 | 7.650 | 16,406,771 |
| 2026-06-26 | 7.720 | 7.970 | 7.260 | 7.350 | 7.350 | 22,160,720 |
| 2026-06-25 | 7.000 | 7.680 | 6.830 | 7.680 | 7.680 | 22,123,159 |
| 2026-06-24 | 7.130 | 7.170 | 6.920 | 6.980 | 6.980 | 6,388,988 |
| 2026-06-23 | 7.110 | 7.360 | 7.040 | 7.150 | 7.150 | 7,200,131 |
| 2026-06-22 | 7.160 | 7.180 | 6.880 | 7.110 | 7.110 | 8,513,541 |
| 2026-06-18 | 7.240 | 7.270 | 7.050 | 7.170 | 7.170 | 5,018,160 |
| 2026-06-17 | 7.460 | 7.460 | 7.270 | 7.290 | 7.290 | 4,168,675 |
| 2026-06-16 | 7.550 | 7.580 | 7.370 | 7.430 | 7.430 | 3,866,914 |
| 2026-06-15 | 7.550 | 7.630 | 7.500 | 7.540 | 7.540 | 3,728,820 |
| 2026-06-12 | 7.350 | 7.570 | 7.300 | 7.500 | 7.500 | 5,490,370 |
| 2026-06-11 | 7.500 | 7.500 | 7.270 | 7.330 | 7.330 | 3,949,095 |
| 2026-06-10 | 7.530 | 7.560 | 7.370 | 7.470 | 7.470 | 4,700,592 |
| 2026-06-09 | 7.620 | 7.660 | 7.500 | 7.550 | 7.550 | 3,383,619 |
| 2026-06-08 | 7.690 | 7.730 | 7.450 | 7.560 | 7.560 | 4,640,660 |
| 2026-06-05 | 7.660 | 7.860 | 7.630 | 7.740 | 7.740 | 5,121,540 |
| 2026-06-04 | 7.900 | 7.940 | 7.590 | 7.660 | 7.660 | 6,140,062 |
| 2026-06-03 | 8.160 | 8.160 | 7.870 | 7.910 | 7.910 | 7,705,628 |
| 2026-06-02 | 8.090 | 8.190 | 7.980 | 8.130 | 8.130 | 5,710,081 |
| 2026-06-01 | 7.900 | 8.120 | 7.840 | 8.100 | 8.100 | 6,635,700 |
| 2026-05-29 | 7.940 | 8.100 | 7.870 | 7.930 | 7.930 | 6,619,276 |
| 2026-05-28 | 7.970 | 8.090 | 7.880 | 7.940 | 7.940 | 4,902,362 |
| 2026-05-27 | 8.200 | 8.250 | 7.970 | 8.010 | 8.010 | 5,881,866 |
| 2026-05-26 | 8.300 | 8.320 | 8.120 | 8.240 | 8.240 | 5,226,273 |
| 2026-05-25 | 8.450 | 8.500 | 8.200 | 8.320 | 8.320 | 6,466,540 |
| 2026-05-22 | 8.420 | 8.500 | 8.280 | 8.450 | 8.450 | 4,464,346 |
| 2026-05-21 | 8.400 | 8.640 | 8.380 | 8.400 | 8.400 | 7,068,887 |
| 2026-05-20 | 8.610 | 8.610 | 8.360 | 8.360 | 8.360 | 6,420,029 |
| 2026-05-19 | 8.530 | 8.700 | 8.490 | 8.610 | 8.610 | 5,559,840 |
| 2026-05-18 | 8.750 | 8.750 | 8.460 | 8.600 | 8.600 | 6,609,098 |
| 2026-05-15 | 8.990 | 8.990 | 8.740 | 8.760 | 8.760 | 6,787,581 |
| 2026-05-14 | 9.090 | 9.110 | 8.820 | 8.860 | 8.860 | 7,472,435 |
| 2026-05-13 | 9.040 | 9.060 | 8.980 | 9.030 | 9.030 | 5,869,240 |
| 2026-05-12 | 9.260 | 9.300 | 8.920 | 9.090 | 9.090 | 15,079,409 |
| 2026-05-11 | 9.920 | 9.920 | 9.240 | 9.290 | 9.290 | 26,635,568 |
| 2026-05-08 | 10.250 | 10.260 | 9.870 | 9.930 | 9.930 | 14,452,416 |
| 2026-05-07 | 10.230 | 10.410 | 10.020 | 10.250 | 10.250 | 12,712,807 |
| 2026-05-06 | 10.950 | 10.950 | 10.160 | 10.210 | 10.210 | 18,911,318 |
| 2026-04-30 | 11.170 | 11.490 | 10.860 | 10.960 | 10.960 | 12,019,315 |
| 2026-04-29 | 10.900 | 11.220 | 10.520 | 11.170 | 11.170 | 16,969,174 |
| 2026-04-28 | 10.850 | 11.390 | 10.680 | 11.200 | 11.200 | 15,708,611 |
| 2026-04-27 | 10.810 | 10.900 | 10.510 | 10.860 | 10.860 | 9,844,060 |
| 2026-04-24 | 11.170 | 11.240 | 10.500 | 10.780 | 10.780 | 18,087,519 |
| 2026-04-23 | 11.480 | 11.560 | 11.160 | 11.230 | 11.230 | 14,483,046 |
| 2026-04-22 | 11.690 | 11.810 | 11.510 | 11.530 | 11.530 | 10,070,754 |
| 2026-04-21 | 11.950 | 12.000 | 11.600 | 11.770 | 11.770 | 14,937,393 |
| 2026-04-20 | 11.680 | 12.010 | 11.550 | 11.960 | 11.960 | 21,776,023 |
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.