Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.583	15.392	14.433	14.525	13.725	58,416,102
2022-01-27	14.042	15.225	13.900	14.850	14.032	76,308,169
2022-01-26	14.775	14.900	13.750	13.842	13.079	54,302,116
2022-01-25	14.992	15.483	14.342	14.342	13.552	58,366,294
2022-01-24	16.667	16.817	15.933	15.933	15.056	37,710,298
2022-01-21	17.017	18.717	15.933	17.700	16.725	121,899,908
2022-01-20	18.033	19.058	16.758	17.017	16.079	127,105,812
2022-01-19	15.000	17.325	14.842	17.325	16.371	89,152,624
2022-01-18	16.833	17.158	15.750	15.750	14.883	85,797,393
2022-01-17	17.217	18.708	16.175	17.500	16.536	125,168,178
2022-01-14	15.250	17.033	15.008	17.033	16.095	119,013,316
2022-01-13	13.925	15.483	13.917	15.483	14.631	65,675,454
2022-01-12	13.942	14.542	13.842	14.075	13.300	48,603,012
2022-01-11	13.917	14.667	13.750	14.117	13.339	61,657,809
2022-01-10	13.550	14.583	13.517	14.167	13.386	62,165,178
2022-01-07	13.492	14.333	13.342	13.550	12.804	65,874,492
2022-01-06	14.792	15.000	13.575	13.900	13.134	98,333,214
2022-01-05	18.250	18.250	15.083	15.083	14.253	97,825,341
2022-01-04	16.750	16.758	16.258	16.758	15.835	28,661,926
2021-12-31	16.683	17.717	15.233	15.233	14.394	155,726,164
2021-12-30	16.108	16.108	15.733	16.108	15.221	97,073,652
2021-12-29	14.642	14.642	14.642	14.642	13.835	5,767,128
2021-12-28	13.308	13.308	13.308	13.308	12.575	8,958,686
2021-12-27	11.167	12.100	11.158	12.100	11.434	12,376,974
2021-12-24	11.425	11.533	10.933	11.000	10.394	23,524,876
2021-12-23	12.000	12.033	11.333	11.642	11.001	33,215,390
2021-12-22	10.817	11.867	10.692	11.850	11.197	34,189,957
2021-12-21	10.708	10.917	10.617	10.817	10.221	8,842,594
2021-12-20	10.483	10.742	10.450	10.692	10.103	9,917,131
2021-12-17	10.617	10.658	10.500	10.500	9.922	6,350,614
2021-12-16	10.508	10.642	10.508	10.608	10.024	4,194,649
2021-12-15	10.383	10.625	10.342	10.508	9.930	5,978,744
2021-12-14	10.483	10.492	10.350	10.367	9.796	5,661,321
2021-12-13	10.500	10.708	10.483	10.508	9.930	7,323,596
2021-12-10	10.492	10.542	10.433	10.467	9.890	4,994,184
2021-12-09	10.492	10.567	10.467	10.508	9.930	5,376,190
2021-12-08	10.592	10.625	10.417	10.508	9.930	9,396,928
2021-12-07	10.542	10.758	10.383	10.725	10.134	9,100,113
2021-12-06	10.733	10.792	10.467	10.475	9.898	8,522,126
2021-12-03	10.650	10.758	10.617	10.700	10.111	6,216,775
2021-12-02	10.617	10.925	10.592	10.725	10.134	11,899,305
2021-12-01	10.708	10.733	10.558	10.667	10.079	8,889,570
2021-11-30	10.692	10.883	10.642	10.733	10.142	10,958,365
2021-11-29	10.967	11.092	10.625	10.808	10.213	15,396,318
2021-11-26	10.675	10.867	10.592	10.667	10.079	8,129,692
2021-11-25	10.633	11.058	10.567	10.800	10.205	14,600,912
2021-11-24	10.583	10.692	10.450	10.658	10.071	10,313,785
2021-11-23	10.717	10.800	10.608	10.642	10.056	10,063,456
2021-11-22	10.833	10.892	10.575	10.717	10.126	14,791,840
2021-11-19	10.892	11.192	10.775	10.858	10.260	15,951,646
2021-11-18	10.900	11.650	10.833	11.092	10.481	27,610,154
2021-11-17	10.492	10.975	10.375	10.817	10.221	23,245,051
2021-11-16	10.842	11.142	10.483	10.483	9.906	34,445,349
2021-11-15	12.492	12.500	11.042	11.083	10.473	65,200,660
2021-11-12	10.533	11.367	10.508	11.367	10.741	41,072,490
2021-11-11	9.700	10.625	9.700	10.333	9.764	18,608,203
2021-11-10	9.825	9.825	9.525	9.658	9.126	5,203,467
2021-11-09	9.333	9.917	9.333	9.783	9.244	7,184,508
2021-11-08	9.192	9.500	9.192	9.367	8.851	3,351,379
2021-11-05	9.225	9.317	9.175	9.217	8.709	2,453,784

← NewerPage 20 of 21 · 1,212 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.