Zhejiang Jinfei Kaida Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.300 | 5.440 | 5.300 | 5.350 | 5.272 | 8,544,551 |
| 2021-11-08 | 5.100 | 5.350 | 5.100 | 5.330 | 5.252 | 12,383,580 |
| 2021-11-05 | 5.130 | 5.140 | 5.090 | 5.120 | 5.045 | 4,661,757 |
| 2021-11-04 | 5.040 | 5.130 | 5.040 | 5.130 | 5.055 | 3,952,520 |
| 2021-11-03 | 5.050 | 5.080 | 5.030 | 5.040 | 4.967 | 2,489,590 |
| 2021-11-02 | 5.130 | 5.160 | 5.020 | 5.060 | 4.986 | 3,900,800 |
| 2021-11-01 | 5.070 | 5.130 | 5.060 | 5.130 | 5.055 | 3,884,532 |
| 2021-10-29 | 5.040 | 5.120 | 4.950 | 5.090 | 5.016 | 3,205,594 |
| 2021-10-28 | 5.050 | 5.050 | 4.900 | 5.000 | 4.927 | 3,917,440 |
| 2021-10-27 | 5.080 | 5.120 | 4.990 | 5.050 | 4.976 | 4,523,217 |
| 2021-10-26 | 5.130 | 5.160 | 5.080 | 5.090 | 5.016 | 2,697,800 |
| 2021-10-25 | 5.060 | 5.140 | 5.030 | 5.130 | 5.055 | 3,135,315 |
| 2021-10-22 | 5.050 | 5.060 | 5.010 | 5.060 | 4.986 | 2,524,240 |
| 2021-10-21 | 5.100 | 5.100 | 5.030 | 5.060 | 4.986 | 2,044,600 |
| 2021-10-20 | 5.040 | 5.070 | 5.010 | 5.060 | 4.986 | 2,117,800 |
| 2021-10-19 | 5.070 | 5.100 | 5.040 | 5.060 | 4.986 | 1,964,717 |
| 2021-10-18 | 5.020 | 5.110 | 4.980 | 5.090 | 5.016 | 3,904,000 |
| 2021-10-15 | 5.080 | 5.080 | 5.020 | 5.020 | 4.947 | 1,989,230 |
| 2021-10-14 | 5.090 | 5.100 | 5.020 | 5.080 | 5.006 | 2,698,750 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0100 CNY |
| 2025-06-27 | 0.0170 CNY |
| 2024-09-27 | 0.0050 CNY |
| 2024-06-28 | 0.0130 CNY |
| 2023-07-07 | 0.0100 CNY |
| 2022-06-20 | 0.0150 CNY |
| 2021-07-05 | 0.0130 CNY |
| 2020-04-29 | 0.0160 CNY |
| 2019-05-23 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.