Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.800	10.980	10.710	10.840	7.268	5,213,109
2024-07-24	10.950	11.020	10.780	10.840	7.268	6,281,349
2024-07-23	11.190	11.240	10.960	10.960	7.348	7,096,796
2024-07-22	11.150	11.350	11.150	11.250	7.543	7,468,289
2024-07-19	11.060	11.230	11.010	11.130	7.463	6,209,087
2024-07-18	11.060	11.280	10.920	11.130	7.463	10,776,463
2024-07-17	11.280	11.440	11.070	11.110	7.449	11,085,988
2024-07-16	11.280	11.350	11.030	11.200	7.509	12,467,597
2024-07-15	11.780	11.810	11.230	11.240	7.536	16,088,541
2024-07-12	11.880	12.150	11.740	11.810	7.918	12,548,306
2024-07-11	11.580	11.740	11.390	11.490	7.704	10,125,887
2024-07-10	11.760	11.920	11.350	11.410	7.650	12,562,594
2024-07-09	11.650	11.910	11.350	11.830	7.932	8,942,027
2024-07-08	12.040	12.060	11.590	11.630	7.798	6,171,688
2024-07-05	11.950	12.100	11.860	12.030	8.066	4,228,161
2024-07-04	12.420	12.440	11.980	12.000	8.046	5,369,768
2024-07-03	12.580	12.650	12.360	12.360	8.287	3,934,324
2024-07-02	12.740	12.800	12.460	12.590	8.441	3,868,604
2024-07-01	12.630	12.870	12.480	12.750	8.549	3,751,852
2024-06-28	12.580	12.960	12.540	12.640	8.475	5,206,806
2024-06-27	13.020	13.090	12.500	12.590	8.441	6,233,804
2024-06-26	12.680	13.050	12.450	13.020	8.730	4,956,295
2024-06-25	12.830	13.000	12.630	12.740	8.542	4,108,900
2024-06-24	13.310	13.370	12.790	12.810	8.589	7,276,282
2024-06-21	13.530	13.610	13.390	13.400	8.985	3,487,760
2024-06-20	13.870	13.910	13.540	13.550	9.085	3,874,122
2024-06-19	14.060	14.140	13.850	13.900	9.320	3,296,188
2024-06-18	14.110	14.130	13.930	14.050	9.420	3,189,468
2024-06-17	13.920	14.170	13.870	13.950	9.353	4,468,325
2024-06-14	13.870	14.020	13.690	13.990	9.380	5,479,460
2024-06-13	13.760	13.940	13.630	13.850	9.286	4,357,499
2024-06-12	13.780	13.970	13.750	13.770	9.233	3,344,076
2024-06-11	13.700	13.880	13.540	13.790	9.246	3,834,444
2024-06-07	13.690	13.790	13.570	13.740	9.212	4,031,586
2024-06-06	13.730	13.920	13.400	13.560	9.092	5,810,808
2024-06-05	14.040	14.120	13.850	13.850	9.286	3,275,383
2024-06-04	13.910	14.120	13.820	14.110	9.461	4,350,610
2024-06-03	14.230	14.250	13.940	14.030	9.407	3,886,394
2024-05-31	14.180	14.330	14.160	14.200	9.521	4,049,087
2024-05-30	13.990	14.200	13.890	14.160	9.494	4,632,563
2024-05-29	14.010	14.250	13.960	14.020	9.400	4,619,178
2024-05-28	14.250	14.300	14.080	14.130	9.474	4,643,784
2024-05-27	14.390	14.530	13.880	14.260	9.561	9,952,007
2024-05-24	14.620	14.820	14.370	14.390	9.648	7,469,179
2024-05-23	15.010	15.010	14.600	14.610	9.796	7,714,620
2024-05-22	14.950	15.230	14.930	15.010	10.064	4,390,022
2024-05-21	15.170	15.250	14.900	14.950	10.024	4,924,211
2024-05-20	15.090	15.380	15.020	15.210	10.198	11,284,715
2024-05-17	14.680	15.110	14.610	15.060	10.097	8,310,549
2024-05-16	14.660	14.880	14.570	14.660	9.829	6,212,306
2024-05-15	14.610	14.860	14.500	14.600	9.789	6,663,725
2024-05-14	14.860	15.050	14.450	14.680	9.843	16,019,680
2024-05-13	15.020	15.210	14.920	14.950	10.024	6,387,196
2024-05-10	14.830	15.300	14.620	15.150	10.158	13,454,118
2024-05-09	14.740	15.060	14.740	14.870	9.970	6,309,591
2024-05-08	15.110	15.180	14.750	14.790	9.916	7,496,883
2024-05-07	15.010	15.220	14.820	15.150	10.158	10,293,873
2024-05-06	14.700	15.180	14.600	15.020	10.071	13,938,978
2024-04-30	14.360	14.720	14.220	14.460	9.695	11,640,849
2024-04-29	14.450	14.780	14.190	14.590	9.548	14,990,682

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.1800 CNY
2025-06-09	0.2400 CNY
2024-04-30	0.3500 CNY
2023-05-30	0.3900 CNY
2022-05-20	0.5600 CNY
2021-06-04	0.4490 CNY
2020-07-03	0.2924 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.