Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.320	11.460	11.300	11.360	11.360	4,235,100
2026-01-14	11.450	11.460	11.290	11.340	11.340	6,853,806
2026-01-13	11.460	11.490	11.380	11.410	11.410	5,740,884
2026-01-12	11.490	11.520	11.410	11.490	11.490	6,688,861
2026-01-09	11.540	11.570	11.450	11.500	11.500	5,381,180
2026-01-08	11.500	11.640	11.410	11.550	11.550	7,180,672
2026-01-07	11.380	11.600	11.340	11.510	11.510	9,278,146
2026-01-06	11.270	11.400	11.260	11.380	11.380	5,521,704
2026-01-05	11.310	11.390	11.190	11.300	11.300	6,352,905
2025-12-31	10.900	11.570	10.860	11.300	11.300	13,424,217
2025-12-30	10.970	10.970	10.870	10.880	10.880	3,896,290
2025-12-29	11.110	11.110	10.920	10.940	10.940	5,588,424
2025-12-26	11.210	11.230	11.080	11.110	11.110	5,657,380
2025-12-25	11.230	11.340	11.180	11.220	11.220	5,339,866
2025-12-24	11.100	11.360	11.100	11.250	11.250	4,859,720
2025-12-23	11.230	11.240	11.040	11.090	11.090	4,049,040
2025-12-22	11.150	11.280	11.110	11.220	11.220	3,261,519
2025-12-19	11.150	11.170	11.040	11.150	11.150	2,766,203
2025-12-18	10.950	11.250	10.950	11.070	11.070	4,510,392
2025-12-17	10.900	11.030	10.830	10.990	10.990	3,667,654
2025-12-16	11.100	11.120	10.900	10.900	10.900	4,183,115
2025-12-15	11.150	11.250	11.110	11.120	11.120	2,410,059
2025-12-12	11.250	11.260	11.110	11.160	11.160	3,530,765
2025-12-11	11.530	11.530	10.950	11.250	11.250	7,364,219
2025-12-10	11.480	11.480	11.370	11.450	11.450	2,678,720
2025-12-09	11.500	11.580	11.430	11.470	11.470	2,295,908
2025-12-08	11.630	11.630	11.530	11.540	11.540	2,894,300
2025-12-05	11.490	11.580	11.370	11.560	11.560	2,715,971
2025-12-04	11.540	11.570	11.480	11.490	11.490	2,177,198
2025-12-03	11.580	11.620	11.510	11.540	11.540	2,065,124
2025-12-02	11.580	11.620	11.540	11.600	11.600	1,987,643
2025-12-01	11.650	11.730	11.580	11.640	11.640	3,773,150
2025-11-28	11.450	11.700	11.450	11.640	11.640	3,159,911
2025-11-27	11.580	11.590	11.490	11.510	11.510	2,152,711
2025-11-26	11.700	11.780	11.550	11.580	11.580	4,400,720
2025-11-25	11.330	11.880	11.290	11.750	11.750	9,430,148
2025-11-24	11.330	11.360	11.220	11.300	11.300	2,750,631
2025-11-21	11.570	11.600	11.220	11.240	11.240	5,586,693
2025-11-20	11.620	11.700	11.540	11.640	11.640	3,384,534
2025-11-19	11.690	11.710	11.520	11.590	11.590	4,520,080
2025-11-18	11.880	11.880	11.660	11.680	11.680	6,505,772
2025-11-17	12.010	12.030	11.830	11.870	11.870	6,069,781
2025-11-14	11.960	12.060	11.950	11.960	11.960	4,972,333
2025-11-13	12.060	12.070	11.950	12.020	12.020	5,838,892
2025-11-12	12.090	12.120	11.990	12.070	12.070	5,656,026
2025-11-11	12.090	12.130	12.030	12.110	12.110	7,234,021
2025-11-10	11.850	12.090	11.850	12.050	12.050	8,537,833
2025-11-07	11.820	11.920	11.800	11.900	11.900	6,880,333
2025-11-06	11.820	11.870	11.790	11.850	11.850	5,442,729
2025-11-05	11.790	11.880	11.760	11.860	11.860	3,788,239
2025-11-04	11.920	11.920	11.800	11.850	11.850	4,775,060
2025-11-03	11.880	11.930	11.810	11.930	11.930	6,194,760
2025-10-31	12.150	12.180	11.930	11.960	11.960	12,349,913
2025-10-30	12.130	12.420	12.080	12.180	12.180	17,128,328
2025-10-29	12.250	12.250	12.070	12.130	12.130	8,363,140
2025-10-28	11.940	12.280	11.920	12.190	12.190	13,527,534
2025-10-27	11.920	12.050	11.870	11.990	11.990	6,360,441
2025-10-24	11.970	12.030	11.860	11.880	11.880	6,524,460
2025-10-23	11.880	12.060	11.810	12.010	12.010	7,523,180
2025-10-22	11.880	11.950	11.820	11.930	11.930	4,747,645

← NewerPage 4 of 21 · 1,213 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.