Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.300	13.300	12.300	13.300	13.300	75,189,013
2025-07-18	12.300	12.360	12.060	12.090	12.090	12,586,229
2025-07-17	12.090	12.440	11.970	12.230	12.230	21,066,931
2025-07-16	11.800	12.380	11.800	12.040	12.040	25,136,138
2025-07-15	12.450	12.480	11.770	11.810	11.810	25,901,719
2025-07-14	12.342	12.583	12.308	12.508	12.508	16,369,905
2025-07-11	12.217	12.400	12.192	12.317	12.317	13,161,247
2025-07-10	12.075	12.317	12.058	12.308	12.308	11,047,560
2025-07-09	12.133	12.458	12.050	12.075	12.075	14,502,154
2025-07-08	12.000	12.142	11.975	12.083	12.083	8,277,463
2025-07-07	12.058	12.125	11.950	12.000	12.000	9,842,198
2025-07-04	12.083	12.175	12.000	12.067	12.067	8,769,994
2025-07-03	12.008	12.200	11.967	12.067	12.067	9,186,806
2025-07-02	11.967	12.125	11.908	12.008	12.008	9,555,240
2025-07-01	11.750	12.083	11.725	11.975	11.975	10,956,920
2025-06-30	11.792	11.850	11.617	11.792	11.792	10,101,560
2025-06-27	11.675	11.900	11.567	11.883	11.883	12,220,560
2025-06-26	11.675	11.850	11.533	11.692	11.692	10,222,800
2025-06-25	11.483	11.625	11.417	11.592	11.592	9,796,275
2025-06-24	11.117	11.600	11.117	11.458	11.458	12,650,782
2025-06-23	10.908	11.158	10.867	11.117	11.117	8,161,110
2025-06-20	11.208	11.208	10.967	10.992	10.992	7,409,880
2025-06-19	11.433	11.542	11.092	11.142	11.142	12,863,259
2025-06-18	11.608	11.708	11.425	11.500	11.500	7,490,440
2025-06-17	11.658	11.750	11.592	11.650	11.650	6,863,334
2025-06-16	11.592	11.708	11.542	11.642	11.642	8,838,993
2025-06-13	11.958	12.008	11.658	11.700	11.700	15,706,666
2025-06-12	12.058	12.283	11.925	11.983	11.983	9,549,952
2025-06-11	12.058	12.150	11.983	12.083	12.083	7,983,391
2025-06-10	12.242	12.242	11.925	12.025	12.025	10,569,480
2025-06-09	12.158	12.292	12.125	12.192	12.192	9,559,266
2025-06-06	12.333	12.358	12.042	12.092	12.092	12,295,665
2025-06-05	12.333	12.492	12.258	12.292	12.292	15,306,600
2025-06-04	11.925	12.550	11.842	12.392	12.392	24,750,826
2025-06-03	11.717	11.942	11.717	11.892	11.892	11,358,426
2025-05-30	11.925	12.075	11.825	11.825	11.825	15,160,472
2025-05-29	11.842	12.042	11.742	11.983	11.983	14,645,280
2025-05-28	11.858	12.042	11.833	11.883	11.883	12,800,640
2025-05-27	11.892	12.067	11.767	11.892	11.892	12,811,362
2025-05-26	12.058	12.108	11.700	11.883	11.883	22,781,944
2025-05-23	12.400	12.400	11.942	12.033	12.033	37,284,808
2025-05-22	12.958	13.467	12.342	12.433	12.433	47,694,601
2025-05-21	12.408	13.300	12.233	12.958	12.958	33,722,629
2025-05-20	12.083	12.483	12.000	12.317	12.317	22,615,509
2025-05-19	11.825	12.500	11.725	12.167	12.167	28,766,542
2025-05-16	11.708	12.025	11.708	11.892	11.892	21,087,632
2025-05-15	11.833	12.050	11.550	11.792	11.792	23,755,384
2025-05-14	11.675	12.250	11.583	11.858	11.858	33,811,675
2025-05-13	11.583	11.783	11.442	11.733	11.733	26,725,202
2025-05-12	11.583	11.708	11.300	11.500	11.500	27,894,920
2025-05-09	11.633	12.167	11.392	11.492	11.492	50,933,965
2025-05-08	10.425	11.575	10.333	11.575	11.575	49,058,967
2025-05-07	10.492	10.592	10.358	10.525	10.525	22,060,800
2025-05-06	10.250	10.500	10.250	10.400	10.400	25,003,815
2025-04-30	10.642	10.950	10.158	10.283	10.283	36,663,417
2025-04-29	10.067	10.208	9.925	10.075	10.075	13,303,656
2025-04-28	10.183	10.375	10.008	10.075	10.075	16,170,253
2025-04-25	9.892	10.425	9.842	10.175	10.175	29,141,762
2025-04-24	9.750	10.042	9.742	9.950	9.950	21,722,169
2025-04-23	10.000	10.325	9.842	9.933	9.933	38,408,400

← NewerPage 6 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.