Zhejiang Jianfeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.275	9.925	9.108	9.925	9.925	30,298,604
2025-04-21	8.917	9.050	8.833	9.025	9.025	5,825,596
2025-04-18	8.892	8.942	8.750	8.917	8.917	4,997,160
2025-04-17	8.917	9.008	8.867	8.883	8.883	4,876,320
2025-04-16	8.825	9.092	8.800	8.950	8.950	10,955,275
2025-04-15	8.683	8.892	8.567	8.892	8.892	9,175,920
2025-04-14	8.667	8.717	8.617	8.633	8.633	4,151,974
2025-04-11	8.633	8.775	8.567	8.617	8.617	6,107,161
2025-04-10	8.725	8.858	8.692	8.717	8.717	7,596,613
2025-04-09	8.525	8.783	8.317	8.742	8.742	10,101,362
2025-04-08	8.342	8.625	8.333	8.567	8.567	10,402,495
2025-04-07	8.750	8.767	8.158	8.275	8.275	11,895,541
2025-04-03	8.933	9.125	8.875	9.067	9.067	6,562,320
2025-04-02	9.092	9.167	8.975	9.008	9.008	6,805,921
2025-04-01	8.900	9.225	8.808	9.092	9.092	11,958,847
2025-03-31	8.958	9.167	8.725	8.808	8.808	11,069,046
2025-03-28	8.775	9.100	8.708	9.058	9.058	11,671,814
2025-03-27	8.758	8.783	8.642	8.717	8.717	2,867,520
2025-03-26	8.658	8.850	8.658	8.775	8.775	3,888,050
2025-03-25	8.650	8.725	8.600	8.700	8.700	3,287,760
2025-03-24	8.750	8.825	8.533	8.650	8.650	3,811,077
2025-03-21	8.867	8.925	8.733	8.783	8.783	3,881,074
2025-03-20	8.792	8.933	8.792	8.850	8.850	3,962,634
2025-03-19	8.808	8.900	8.742	8.825	8.825	3,300,720
2025-03-18	8.725	8.825	8.708	8.792	8.792	4,207,863
2025-03-17	8.742	8.808	8.700	8.725	8.725	5,104,114
2025-03-14	8.600	8.692	8.567	8.692	8.692	4,607,433
2025-03-13	8.617	8.675	8.517	8.592	8.592	4,020,745
2025-03-12	8.750	8.775	8.617	8.617	8.617	5,262,499
2025-03-11	8.583	8.792	8.558	8.742	8.742	4,775,965
2025-03-10	8.917	8.950	8.625	8.658	8.658	9,013,833
2025-03-07	8.383	9.000	8.350	8.917	8.917	20,692,696
2025-03-06	8.325	8.425	8.275	8.367	8.367	3,629,040
2025-03-05	8.375	8.383	8.217	8.308	8.308	3,671,880
2025-03-04	8.350	8.400	8.317	8.367	8.367	2,501,040
2025-03-03	8.283	8.433	8.267	8.358	8.358	5,314,899
2025-02-28	8.417	8.417	8.217	8.225	8.225	3,242,965
2025-02-27	8.442	8.475	8.317	8.400	8.400	3,758,774
2025-02-26	8.358	8.483	8.358	8.425	8.425	2,807,702
2025-02-25	8.358	8.450	8.308	8.367	8.367	2,516,064
2025-02-24	8.300	8.450	8.275	8.408	8.408	3,400,088
2025-02-21	8.375	8.392	8.292	8.342	8.342	2,546,167
2025-02-20	8.342	8.408	8.325	8.358	8.358	2,075,761
2025-02-19	8.333	8.383	8.292	8.342	8.342	1,869,481
2025-02-18	8.408	8.517	8.308	8.308	8.308	3,273,110
2025-02-17	8.383	8.517	8.317	8.442	8.442	3,725,041
2025-02-14	8.400	8.442	8.333	8.358	8.358	2,837,520
2025-02-13	8.433	8.475	8.400	8.400	8.400	2,798,865
2025-02-12	8.467	8.500	8.350	8.433	8.433	3,471,940
2025-02-11	8.492	8.525	8.450	8.475	8.475	2,288,468
2025-02-10	8.467	8.525	8.442	8.508	8.508	3,006,637
2025-02-07	8.458	8.558	8.417	8.458	8.458	3,906,129
2025-02-06	8.408	8.408	8.267	8.383	8.383	3,056,959
2025-02-05	8.542	8.542	8.292	8.367	8.367	3,292,005
2025-01-27	8.233	8.533	8.233	8.375	8.375	3,186,261
2025-01-24	8.167	8.258	8.117	8.233	8.233	2,100,706
2025-01-23	8.233	8.283	8.167	8.183	8.183	1,964,490
2025-01-22	8.250	8.250	8.067	8.100	8.100	1,696,086
2025-01-21	8.233	8.275	8.100	8.150	8.150	1,929,586
2025-01-20	8.158	8.283	8.075	8.233	8.233	2,723,881

← NewerPage 7 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.