Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.790	11.900	11.720	11.890	11.890	4,785,988
2025-10-20	11.760	11.830	11.700	11.790	11.790	3,805,713
2025-10-17	11.890	11.970	11.680	11.700	11.700	5,562,818
2025-10-16	12.090	12.090	11.900	11.930	11.930	6,056,103
2025-10-15	11.880	12.050	11.880	12.040	12.040	9,567,715
2025-10-14	11.910	12.040	11.840	11.880	11.880	7,970,805
2025-10-13	11.650	11.940	11.510	11.900	11.900	9,494,934
2025-10-10	11.750	11.980	11.710	11.880	11.880	10,037,054
2025-10-09	11.690	11.760	11.620	11.750	11.750	5,927,442
2025-09-30	11.690	11.720	11.600	11.650	11.650	5,543,750
2025-09-29	11.690	11.720	11.530	11.680	11.680	5,880,699
2025-09-26	11.700	11.800	11.590	11.680	11.680	7,352,271
2025-09-25	11.590	12.090	11.590	11.800	11.800	17,189,905
2025-09-24	11.390	11.510	11.300	11.470	11.470	3,810,249
2025-09-23	11.520	11.570	11.210	11.430	11.430	6,155,936
2025-09-22	11.660	11.700	11.510	11.540	11.540	5,154,921
2025-09-19	11.760	11.830	11.640	11.700	11.700	5,136,459
2025-09-18	11.700	11.970	11.640	11.860	11.860	11,255,740
2025-09-17	11.720	11.730	11.620	11.680	11.680	3,838,360
2025-09-16	11.600	11.750	11.520	11.710	11.710	5,546,182
2025-09-15	11.700	11.700	11.560	11.580	11.580	5,562,650
2025-09-12	11.800	11.800	11.680	11.700	11.700	6,353,260
2025-09-11	11.700	11.800	11.600	11.790	11.790	5,940,587
2025-09-10	11.750	11.760	11.680	11.700	11.700	4,196,709
2025-09-09	11.850	11.870	11.740	11.760	11.760	4,313,901
2025-09-08	11.870	11.910	11.770	11.870	11.870	6,439,964
2025-09-05	11.660	11.880	11.620	11.860	11.860	5,424,021
2025-09-04	11.770	11.810	11.580	11.660	11.660	6,694,717
2025-09-03	12.000	12.030	11.760	11.770	11.770	8,396,201
2025-09-02	12.270	12.290	11.950	11.980	11.980	14,493,686
2025-09-01	12.550	12.550	12.280	12.320	12.320	11,349,197
2025-08-29	12.350	12.450	12.310	12.410	12.410	8,657,104
2025-08-28	12.350	12.400	12.130	12.320	12.320	12,104,594
2025-08-27	12.730	12.730	12.310	12.340	12.340	17,487,895
2025-08-26	12.460	12.750	12.360	12.690	12.690	24,799,033
2025-08-25	12.450	12.450	12.310	12.440	12.440	13,668,468
2025-08-22	12.340	12.390	12.220	12.390	12.390	11,552,469
2025-08-21	12.400	12.420	12.280	12.330	12.330	11,536,841
2025-08-20	12.220	12.350	12.130	12.320	12.320	12,176,775
2025-08-19	12.250	12.310	12.210	12.220	12.220	9,885,991
2025-08-18	12.300	12.300	12.200	12.250	12.250	10,982,004
2025-08-15	12.110	12.240	12.100	12.220	12.220	8,028,863
2025-08-14	12.380	12.410	12.140	12.140	12.140	12,109,746
2025-08-13	12.350	12.370	12.270	12.300	12.300	10,324,880
2025-08-12	12.460	12.490	12.330	12.340	12.340	9,943,625
2025-08-11	12.490	12.520	12.430	12.470	12.470	9,582,796
2025-08-08	12.420	12.440	12.300	12.430	12.430	11,179,654
2025-08-07	12.450	12.470	12.340	12.390	12.390	11,654,867
2025-08-06	12.330	12.450	12.270	12.360	12.360	10,764,311
2025-08-05	12.300	12.340	12.230	12.320	12.320	10,820,865
2025-08-04	12.360	12.360	12.210	12.280	12.280	11,003,710
2025-08-01	12.360	12.550	12.290	12.370	12.370	13,163,435
2025-07-31	12.660	12.730	12.460	12.530	12.530	19,139,977
2025-07-30	12.390	12.650	12.320	12.480	12.480	22,751,266
2025-07-29	12.490	12.510	12.250	12.290	12.290	13,622,542
2025-07-28	12.430	12.500	12.300	12.460	12.460	12,724,519
2025-07-25	12.750	12.750	12.380	12.450	12.450	20,120,470
2025-07-24	12.480	12.770	12.470	12.740	12.740	20,700,980
2025-07-23	12.950	13.050	12.580	12.600	12.600	39,807,061
2025-07-22	13.370	13.470	12.770	13.110	13.110	69,062,298

← NewerPage 5 of 21 · 1,215 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.