Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11.460	11.650	11.360	11.510	11.510	11,382,197
2026-04-16	11.280	11.490	11.160	11.370	11.370	11,065,354
2026-04-15	11.000	11.390	10.930	11.280	11.280	13,085,543
2026-04-14	11.100	11.110	10.830	10.930	10.930	11,218,616
2026-04-13	10.770	11.130	10.730	11.100	11.100	8,316,535
2026-04-10	10.770	10.890	10.730	10.850	10.850	4,349,840
2026-04-09	10.880	10.920	10.690	10.770	10.770	4,242,120
2026-04-08	10.770	11.070	10.770	10.910	10.910	7,464,625
2026-04-07	10.250	10.870	10.210	10.680	10.680	7,737,173
2026-04-03	10.510	10.540	10.220	10.250	10.250	2,949,000
2026-04-02	10.600	10.680	10.450	10.510	10.510	4,395,660
2026-04-01	10.450	10.560	10.320	10.550	10.550	3,757,060
2026-03-31	10.340	10.430	10.300	10.350	10.350	3,005,380
2026-03-30	10.000	10.350	10.000	10.340	10.340	4,119,335
2026-03-27	10.040	10.200	9.980	10.190	10.190	2,653,181
2026-03-26	10.180	10.280	10.030	10.070	10.070	3,109,013
2026-03-25	10.150	10.210	10.130	10.180	10.180	3,100,020
2026-03-24	9.890	10.200	9.820	10.150	10.150	4,866,645
2026-03-23	10.230	10.230	9.750	9.780	9.780	6,513,569
2026-03-20	10.600	10.670	10.320	10.350	10.350	4,418,025
2026-03-19	10.900	10.910	10.610	10.620	10.620	6,377,421
2026-03-18	11.040	11.040	10.860	10.950	10.950	4,418,600
2026-03-17	10.970	11.090	10.970	10.990	10.990	4,489,684
2026-03-16	11.050	11.060	10.930	10.980	10.980	3,629,720
2026-03-13	11.050	11.100	10.940	11.040	11.040	5,024,600
2026-03-12	11.110	11.110	11.000	11.030	11.030	3,630,127
2026-03-11	11.140	11.160	11.030	11.070	11.070	4,305,722
2026-03-10	11.080	11.150	11.080	11.130	11.130	3,763,209
2026-03-09	11.030	11.110	11.010	11.080	11.080	3,297,200
2026-03-06	11.010	11.120	10.980	11.120	11.120	3,519,611
2026-03-05	10.950	11.090	10.950	11.010	11.010	3,922,940
2026-03-04	10.900	11.010	10.860	10.920	10.920	5,493,779
2026-03-03	11.160	11.260	10.990	11.010	11.010	6,610,590
2026-03-02	11.330	11.360	11.100	11.180	11.180	7,508,726
2026-02-27	11.480	11.500	11.410	11.470	11.470	4,528,680
2026-02-26	11.570	11.600	11.440	11.500	11.500	6,773,132
2026-02-25	11.550	11.680	11.520	11.590	11.590	7,971,681
2026-02-24	11.530	11.570	11.480	11.540	11.540	4,711,165
2026-02-13	11.500	11.620	11.400	11.430	11.430	6,108,160
2026-02-12	11.550	11.660	11.410	11.520	11.520	8,530,322
2026-02-11	11.720	11.730	11.470	11.540	11.540	13,781,172
2026-02-10	11.110	12.200	11.110	11.720	11.720	35,405,872
2026-02-09	11.050	11.160	11.040	11.130	11.130	4,735,010
2026-02-06	11.040	11.110	10.990	11.030	11.030	3,585,269
2026-02-05	11.140	11.240	11.040	11.060	11.060	3,712,358
2026-02-04	10.940	11.180	10.930	11.140	11.140	5,282,800
2026-02-03	10.960	11.030	10.870	11.000	11.000	4,498,346
2026-02-02	11.000	11.070	10.890	10.890	10.890	5,431,084
2026-01-30	11.100	11.180	10.980	11.090	11.090	6,293,300
2026-01-29	11.100	11.150	10.960	11.080	11.080	7,489,944
2026-01-28	11.400	11.440	11.070	11.100	11.100	17,493,718
2026-01-27	11.650	11.650	11.320	11.490	11.490	6,724,880
2026-01-26	11.780	11.810	11.570	11.660	11.660	7,972,156
2026-01-23	11.700	11.780	11.640	11.780	11.780	6,575,300
2026-01-22	11.590	11.790	11.590	11.720	11.720	6,843,732
2026-01-21	11.620	11.650	11.540	11.580	11.580	4,856,397
2026-01-20	11.400	11.730	11.400	11.680	11.680	11,209,425
2026-01-19	11.290	11.430	11.270	11.420	11.420	5,288,940
2026-01-16	11.370	11.410	11.240	11.270	11.270	5,332,712
2026-01-15	11.320	11.460	11.300	11.360	11.360	4,235,100

← NewerPage 3 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.