Zhejiang Jianfeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.150 | 8.790 | 8.150 | 8.790 | 8.790 | 61,991,198 |
| 2026-10-15 | 7.200 | 7.990 | 7.150 | 7.990 | 7.990 | 34,283,525 |
| 2026-10-14 | 7.340 | 7.420 | 7.240 | 7.260 | 7.260 | 2,903,460 |
| 2026-10-13 | 7.320 | 7.410 | 7.200 | 7.340 | 7.340 | 3,913,940 |
| 2026-10-12 | 7.460 | 7.480 | 7.330 | 7.350 | 7.350 | 3,741,840 |
| 2026-10-09 | 7.380 | 7.460 | 7.320 | 7.450 | 7.450 | 4,100,597 |
| 2026-10-08 | 7.460 | 7.540 | 7.340 | 7.380 | 7.380 | 3,024,757 |
| 2026-09-30 | 7.390 | 7.480 | 7.360 | 7.460 | 7.460 | 3,214,000 |
| 2026-09-29 | 7.300 | 7.420 | 7.290 | 7.390 | 7.390 | 2,885,680 |
| 2026-09-28 | 7.340 | 7.390 | 7.270 | 7.340 | 7.340 | 3,788,460 |
| 2026-09-24 | 7.390 | 7.440 | 7.280 | 7.340 | 7.340 | 3,635,200 |
| 2026-09-23 | 7.380 | 7.570 | 7.310 | 7.390 | 7.390 | 3,933,239 |
| 2026-09-22 | 7.400 | 7.480 | 7.360 | 7.390 | 7.390 | 4,324,739 |
| 2026-09-21 | 7.210 | 7.410 | 7.210 | 7.400 | 7.400 | 4,812,869 |
| 2026-09-18 | 7.140 | 7.240 | 7.120 | 7.190 | 7.190 | 3,464,996 |
| 2026-09-17 | 7.110 | 7.130 | 7.050 | 7.110 | 7.110 | 2,752,730 |
| 2026-09-16 | 7.120 | 7.150 | 7.050 | 7.120 | 7.120 | 3,481,470 |
| 2026-09-15 | 7.260 | 7.300 | 7.100 | 7.120 | 7.120 | 3,546,585 |
| 2026-09-14 | 7.300 | 7.320 | 7.230 | 7.280 | 7.280 | 3,031,740 |
| 2026-09-11 | 7.430 | 7.450 | 7.220 | 7.260 | 7.260 | 5,887,021 |
| 2026-09-10 | 7.520 | 7.520 | 7.430 | 7.470 | 7.470 | 3,076,920 |
| 2026-09-09 | 7.590 | 7.600 | 7.510 | 7.540 | 7.540 | 2,992,455 |
| 2026-09-08 | 7.450 | 7.630 | 7.450 | 7.600 | 7.600 | 4,664,478 |
| 2026-09-07 | 7.550 | 7.550 | 7.450 | 7.470 | 7.470 | 2,444,560 |
| 2026-09-04 | 7.450 | 7.580 | 7.450 | 7.480 | 7.480 | 3,899,580 |
| 2026-09-03 | 7.590 | 7.610 | 7.420 | 7.450 | 7.450 | 4,291,240 |
| 2026-09-02 | 7.640 | 7.650 | 7.520 | 7.580 | 7.580 | 5,744,094 |
| 2026-09-01 | 7.510 | 7.740 | 7.480 | 7.640 | 7.640 | 7,545,678 |
| 2026-08-31 | 7.600 | 7.650 | 7.480 | 7.510 | 7.510 | 4,253,640 |
| 2026-08-28 | 7.520 | 7.630 | 7.480 | 7.580 | 7.580 | 4,696,220 |
| 2026-08-27 | 7.550 | 7.600 | 7.450 | 7.520 | 7.520 | 3,975,900 |
| 2026-08-26 | 7.390 | 7.550 | 7.370 | 7.550 | 7.550 | 5,927,452 |
| 2026-08-25 | 7.200 | 7.430 | 7.200 | 7.400 | 7.400 | 3,925,832 |
| 2026-08-24 | 7.310 | 7.340 | 7.220 | 7.240 | 7.240 | 3,628,380 |
| 2026-08-21 | 7.410 | 7.460 | 7.230 | 7.330 | 7.330 | 4,979,072 |
| 2026-08-20 | 7.360 | 7.520 | 7.290 | 7.480 | 7.480 | 5,932,120 |
| 2026-08-19 | 7.400 | 7.470 | 7.250 | 7.270 | 7.270 | 5,056,500 |
| 2026-08-18 | 7.520 | 7.540 | 7.430 | 7.470 | 7.470 | 4,124,760 |
| 2026-08-17 | 7.470 | 7.570 | 7.370 | 7.520 | 7.520 | 5,505,700 |
| 2026-08-14 | 7.580 | 7.670 | 7.440 | 7.490 | 7.490 | 7,652,899 |
| 2026-08-13 | 7.800 | 7.920 | 7.620 | 7.630 | 7.630 | 13,696,980 |
| 2026-08-12 | 7.720 | 8.070 | 7.680 | 7.890 | 7.890 | 15,183,941 |
| 2026-08-11 | 7.540 | 7.830 | 7.500 | 7.740 | 7.740 | 12,849,858 |
| 2026-08-10 | 7.440 | 7.600 | 7.420 | 7.580 | 7.580 | 8,764,160 |
| 2026-08-07 | 7.310 | 7.420 | 7.200 | 7.420 | 7.420 | 7,393,893 |
| 2026-08-06 | 7.300 | 7.340 | 7.230 | 7.330 | 7.330 | 4,833,702 |
| 2026-08-05 | 7.370 | 7.390 | 7.270 | 7.300 | 7.300 | 5,193,450 |
| 2026-08-04 | 7.410 | 7.450 | 7.330 | 7.370 | 7.370 | 4,633,681 |
| 2026-08-03 | 7.280 | 7.420 | 7.270 | 7.400 | 7.400 | 4,484,304 |
| 2026-07-31 | 7.240 | 7.290 | 7.220 | 7.290 | 7.290 | 4,574,952 |
| 2026-07-30 | 7.190 | 7.340 | 7.190 | 7.230 | 7.230 | 4,603,710 |
| 2026-07-29 | 7.160 | 7.260 | 7.110 | 7.230 | 7.230 | 4,367,160 |
| 2026-07-28 | 7.020 | 7.190 | 7.020 | 7.110 | 7.110 | 4,166,141 |
| 2026-07-27 | 6.980 | 7.180 | 6.910 | 7.100 | 7.100 | 5,953,410 |
| 2026-07-24 | 7.060 | 7.100 | 6.920 | 7.000 | 7.000 | 5,749,040 |
| 2026-07-23 | 6.920 | 7.100 | 6.920 | 7.090 | 7.090 | 4,234,349 |
| 2026-07-22 | 7.030 | 7.060 | 6.870 | 6.960 | 6.960 | 5,222,000 |
| 2026-07-21 | 7.120 | 7.140 | 6.960 | 7.010 | 7.010 | 7,343,532 |
| 2026-07-20 | 7.220 | 7.360 | 7.050 | 7.120 | 7.120 | 6,189,825 |
Page 1 of 1 · 59 trading days
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.