Zhejiang Jianfeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.158 | 8.158 | 8.033 | 8.100 | 8.100 | 1,755,841 |
| 2025-01-16 | 8.100 | 8.200 | 8.050 | 8.117 | 8.117 | 1,964,973 |
| 2025-01-15 | 8.058 | 8.142 | 7.983 | 8.083 | 8.083 | 1,795,200 |
| 2025-01-14 | 7.875 | 8.092 | 7.875 | 8.083 | 8.083 | 3,214,714 |
| 2025-01-13 | 7.800 | 7.908 | 7.708 | 7.858 | 7.858 | 2,448,457 |
| 2025-01-10 | 7.975 | 8.025 | 7.833 | 7.850 | 7.850 | 2,650,561 |
| 2025-01-09 | 8.067 | 8.100 | 7.967 | 7.992 | 7.992 | 1,759,048 |
| 2025-01-08 | 8.050 | 8.133 | 7.917 | 8.100 | 8.100 | 2,217,272 |
| 2025-01-07 | 8.117 | 8.175 | 7.917 | 8.092 | 8.092 | 2,401,670 |
| 2025-01-06 | 8.000 | 8.183 | 7.867 | 8.092 | 8.092 | 3,077,883 |
| 2025-01-03 | 8.325 | 8.342 | 8.017 | 8.025 | 8.025 | 4,009,800 |
| 2025-01-02 | 8.458 | 8.533 | 8.225 | 8.258 | 8.258 | 5,425,920 |
| 2024-12-31 | 8.650 | 8.675 | 8.433 | 8.458 | 8.458 | 2,368,093 |
| 2024-12-30 | 8.675 | 8.733 | 8.583 | 8.617 | 8.617 | 2,300,774 |
| 2024-12-27 | 8.625 | 8.758 | 8.567 | 8.742 | 8.742 | 3,680,772 |
| 2024-12-26 | 8.625 | 8.675 | 8.592 | 8.625 | 8.625 | 2,452,440 |
| 2024-12-25 | 8.883 | 8.883 | 8.517 | 8.625 | 8.625 | 4,642,003 |
| 2024-12-24 | 8.708 | 8.875 | 8.692 | 8.842 | 8.842 | 3,487,080 |
| 2024-12-23 | 9.017 | 9.058 | 8.650 | 8.667 | 8.667 | 5,000,640 |
| 2024-12-20 | 8.983 | 9.092 | 8.958 | 9.017 | 9.017 | 4,558,800 |
| 2024-12-19 | 8.958 | 8.958 | 8.767 | 8.867 | 8.867 | 4,795,876 |
| 2024-12-18 | 9.075 | 9.192 | 9.008 | 9.025 | 9.025 | 4,773,283 |
| 2024-12-17 | 9.292 | 9.375 | 8.983 | 9.050 | 9.050 | 7,886,162 |
| 2024-12-16 | 9.200 | 9.450 | 9.200 | 9.325 | 9.325 | 9,857,400 |
| 2024-12-13 | 9.125 | 9.508 | 9.042 | 9.133 | 9.133 | 14,729,382 |
| 2024-12-12 | 9.008 | 9.150 | 9.008 | 9.133 | 9.133 | 6,294,087 |
| 2024-12-11 | 9.000 | 9.117 | 9.000 | 9.042 | 9.042 | 3,778,700 |
| 2024-12-10 | 9.150 | 9.242 | 9.000 | 9.017 | 9.017 | 6,618,441 |
| 2024-12-09 | 9.042 | 9.100 | 8.942 | 9.025 | 9.025 | 3,831,840 |
| 2024-12-06 | 8.975 | 9.083 | 8.950 | 9.042 | 9.042 | 5,300,335 |
| 2024-12-05 | 8.975 | 9.017 | 8.917 | 8.958 | 8.958 | 3,568,200 |
| 2024-12-04 | 9.117 | 9.125 | 8.917 | 8.967 | 8.967 | 4,709,100 |
| 2024-12-03 | 9.067 | 9.117 | 9.000 | 9.100 | 9.100 | 5,164,074 |
| 2024-12-02 | 8.950 | 9.083 | 8.950 | 9.067 | 9.067 | 5,922,090 |
| 2024-11-29 | 8.950 | 9.050 | 8.900 | 8.950 | 8.950 | 5,305,080 |
| 2024-11-28 | 8.900 | 9.000 | 8.867 | 8.942 | 8.942 | 4,849,741 |
| 2024-11-27 | 8.858 | 8.917 | 8.567 | 8.900 | 8.900 | 4,924,531 |
| 2024-11-26 | 8.842 | 9.100 | 8.733 | 8.867 | 8.867 | 5,230,200 |
| 2024-11-25 | 8.692 | 8.892 | 8.650 | 8.842 | 8.842 | 5,228,506 |
| 2024-11-22 | 9.067 | 9.108 | 8.642 | 8.658 | 8.658 | 6,799,630 |
| 2024-11-21 | 8.925 | 9.117 | 8.867 | 9.000 | 9.000 | 8,766,241 |
| 2024-11-20 | 8.692 | 9.000 | 8.667 | 8.975 | 8.975 | 8,561,181 |
| 2024-11-19 | 8.942 | 8.950 | 8.575 | 8.758 | 8.758 | 8,956,040 |
| 2024-11-18 | 8.642 | 9.067 | 8.625 | 8.942 | 8.942 | 16,011,348 |
| 2024-11-15 | 8.558 | 8.642 | 8.425 | 8.433 | 8.433 | 2,873,844 |
| 2024-11-14 | 8.708 | 8.750 | 8.550 | 8.558 | 8.558 | 3,745,780 |
| 2024-11-13 | 8.700 | 8.825 | 8.600 | 8.683 | 8.683 | 4,016,881 |
| 2024-11-12 | 8.800 | 8.883 | 8.708 | 8.742 | 8.742 | 5,783,010 |
| 2024-11-11 | 8.717 | 8.817 | 8.633 | 8.792 | 8.792 | 5,049,714 |
| 2024-11-08 | 8.850 | 8.883 | 8.692 | 8.708 | 8.708 | 5,361,600 |
| 2024-11-07 | 8.550 | 8.833 | 8.525 | 8.808 | 8.808 | 6,457,384 |
| 2024-11-06 | 8.583 | 8.617 | 8.500 | 8.575 | 8.575 | 4,371,720 |
| 2024-11-05 | 8.433 | 8.625 | 8.367 | 8.583 | 8.583 | 4,638,333 |
| 2024-11-04 | 8.400 | 8.433 | 8.325 | 8.433 | 8.433 | 2,997,254 |
| 2024-11-01 | 8.508 | 8.558 | 8.375 | 8.375 | 8.375 | 4,366,794 |
| 2024-10-31 | 8.500 | 8.608 | 8.483 | 8.533 | 8.533 | 4,538,281 |
| 2024-10-30 | 8.558 | 8.658 | 8.492 | 8.517 | 8.517 | 4,340,863 |
| 2024-10-29 | 8.850 | 8.908 | 8.558 | 8.592 | 8.592 | 8,076,170 |
| 2024-10-28 | 8.833 | 9.008 | 8.825 | 8.917 | 8.917 | 6,984,415 |
| 2024-10-25 | 8.925 | 8.975 | 8.817 | 8.875 | 8.875 | 12,718,242 |
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.