Zhejiang Jianfeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.900 | 9.333 | 8.550 | 9.150 | 9.150 | 24,840,897 |
| 2024-10-23 | 8.342 | 8.742 | 8.308 | 8.700 | 8.700 | 10,357,707 |
| 2024-10-22 | 8.308 | 8.392 | 8.267 | 8.350 | 8.350 | 3,645,132 |
| 2024-10-21 | 8.350 | 8.417 | 8.250 | 8.300 | 8.300 | 5,501,184 |
| 2024-10-18 | 8.108 | 8.458 | 8.058 | 8.317 | 8.317 | 6,907,132 |
| 2024-10-17 | 8.400 | 8.450 | 8.133 | 8.133 | 8.133 | 6,256,441 |
| 2024-10-16 | 8.142 | 8.417 | 8.092 | 8.408 | 8.408 | 6,742,578 |
| 2024-10-15 | 8.350 | 8.400 | 8.108 | 8.217 | 8.217 | 6,041,715 |
| 2024-10-14 | 7.983 | 8.417 | 7.917 | 8.350 | 8.350 | 7,686,621 |
| 2024-10-11 | 8.042 | 8.183 | 7.917 | 7.983 | 7.983 | 7,236,120 |
| 2024-10-10 | 8.067 | 8.217 | 7.800 | 8.058 | 8.058 | 6,745,522 |
| 2024-10-09 | 8.675 | 8.675 | 7.925 | 7.983 | 7.983 | 13,750,710 |
| 2024-10-08 | 9.342 | 9.350 | 8.508 | 8.783 | 8.783 | 22,777,645 |
| 2024-09-30 | 8.217 | 8.500 | 7.950 | 8.500 | 8.500 | 25,300,471 |
| 2024-09-27 | 7.717 | 7.733 | 7.592 | 7.725 | 7.725 | 6,882,380 |
| 2024-09-26 | 7.317 | 7.508 | 7.242 | 7.508 | 7.508 | 8,268,139 |
| 2024-09-25 | 7.158 | 7.425 | 7.142 | 7.250 | 7.250 | 7,794,001 |
| 2024-09-24 | 6.908 | 7.092 | 6.908 | 7.083 | 7.083 | 4,731,709 |
| 2024-09-23 | 6.908 | 6.925 | 6.858 | 6.875 | 6.875 | 1,970,913 |
| 2024-09-20 | 6.942 | 6.942 | 6.850 | 6.908 | 6.908 | 2,227,080 |
| 2024-09-19 | 6.800 | 6.967 | 6.800 | 6.950 | 6.950 | 3,961,869 |
| 2024-09-18 | 6.842 | 6.917 | 6.717 | 6.800 | 6.800 | 2,375,520 |
| 2024-09-13 | 6.783 | 6.933 | 6.758 | 6.875 | 6.875 | 2,684,548 |
| 2024-09-12 | 6.775 | 6.850 | 6.750 | 6.767 | 6.767 | 1,533,841 |
| 2024-09-11 | 6.867 | 6.867 | 6.725 | 6.767 | 6.767 | 1,755,720 |
| 2024-09-10 | 6.842 | 6.900 | 6.783 | 6.850 | 6.850 | 1,695,121 |
| 2024-09-09 | 6.758 | 6.867 | 6.708 | 6.833 | 6.833 | 1,829,760 |
| 2024-09-06 | 6.867 | 6.933 | 6.808 | 6.817 | 6.817 | 1,581,120 |
| 2024-09-05 | 6.825 | 6.917 | 6.817 | 6.892 | 6.892 | 1,894,560 |
| 2024-09-04 | 6.842 | 6.933 | 6.750 | 6.867 | 6.867 | 3,801,360 |
| 2024-09-03 | 6.817 | 6.900 | 6.750 | 6.858 | 6.858 | 1,944,720 |
| 2024-09-02 | 6.900 | 6.933 | 6.792 | 6.817 | 6.817 | 2,391,841 |
| 2024-08-30 | 6.883 | 6.958 | 6.800 | 6.908 | 6.908 | 4,519,038 |
| 2024-08-29 | 6.842 | 6.917 | 6.808 | 6.883 | 6.883 | 2,477,986 |
| 2024-08-28 | 6.808 | 6.942 | 6.808 | 6.867 | 6.867 | 2,591,040 |
| 2024-08-27 | 6.808 | 6.967 | 6.792 | 6.842 | 6.842 | 2,914,192 |
| 2024-08-26 | 6.717 | 6.967 | 6.717 | 6.858 | 6.858 | 3,396,001 |
| 2024-08-23 | 6.767 | 6.783 | 6.642 | 6.683 | 6.683 | 2,284,801 |
| 2024-08-22 | 6.867 | 6.892 | 6.742 | 6.758 | 6.758 | 2,481,601 |
| 2024-08-21 | 6.950 | 6.958 | 6.833 | 6.867 | 6.867 | 2,607,720 |
| 2024-08-20 | 7.125 | 7.150 | 6.908 | 7.000 | 7.000 | 3,651,480 |
| 2024-08-19 | 7.192 | 7.208 | 7.092 | 7.142 | 7.142 | 2,546,104 |
| 2024-08-16 | 7.217 | 7.217 | 7.125 | 7.175 | 7.175 | 2,879,179 |
| 2024-08-15 | 7.217 | 7.300 | 7.183 | 7.217 | 7.217 | 4,656,720 |
| 2024-08-14 | 7.375 | 7.425 | 7.217 | 7.250 | 7.250 | 5,609,760 |
| 2024-08-13 | 7.483 | 7.567 | 7.267 | 7.342 | 7.342 | 9,489,355 |
| 2024-08-12 | 7.533 | 7.692 | 7.450 | 7.575 | 7.575 | 10,675,386 |
| 2024-08-09 | 7.375 | 7.633 | 7.300 | 7.533 | 7.533 | 14,224,284 |
| 2024-08-08 | 7.033 | 7.625 | 7.017 | 7.367 | 7.367 | 15,407,869 |
| 2024-08-07 | 7.108 | 7.150 | 7.000 | 7.017 | 7.017 | 5,001,135 |
| 2024-08-06 | 7.017 | 7.208 | 7.017 | 7.117 | 7.117 | 7,618,900 |
| 2024-08-05 | 7.167 | 7.358 | 7.008 | 7.008 | 7.008 | 11,004,342 |
| 2024-08-02 | 7.283 | 7.283 | 7.025 | 7.125 | 7.125 | 19,770,784 |
| 2024-08-01 | 6.750 | 7.317 | 6.750 | 7.317 | 7.317 | 23,112,567 |
| 2024-07-31 | 6.492 | 6.658 | 6.492 | 6.650 | 6.650 | 2,112,525 |
| 2024-07-30 | 6.450 | 6.500 | 6.450 | 6.492 | 6.492 | 959,205 |
| 2024-07-29 | 6.458 | 6.508 | 6.408 | 6.475 | 6.475 | 1,138,844 |
| 2024-07-26 | 6.367 | 6.500 | 6.350 | 6.458 | 6.458 | 1,162,680 |
| 2024-07-25 | 6.342 | 6.408 | 6.292 | 6.367 | 6.367 | 1,421,958 |
| 2024-07-24 | 6.267 | 6.342 | 6.242 | 6.342 | 6.342 | 1,636,678 |
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.