Jade Bird Fire Alarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.380 | 14.670 | 14.220 | 14.630 | 9.574 | 9,677,304 |
| 2024-04-25 | 14.340 | 14.850 | 14.140 | 14.590 | 9.548 | 10,637,411 |
| 2024-04-24 | 14.280 | 14.460 | 14.260 | 14.340 | 9.384 | 5,993,828 |
| 2024-04-23 | 14.390 | 14.490 | 14.080 | 14.310 | 9.364 | 5,499,970 |
| 2024-04-22 | 14.190 | 14.420 | 14.010 | 14.350 | 9.391 | 4,736,448 |
| 2024-04-19 | 14.300 | 14.500 | 14.200 | 14.270 | 9.338 | 5,382,912 |
| 2024-04-18 | 14.220 | 14.680 | 14.110 | 14.420 | 9.436 | 10,136,037 |
| 2024-04-17 | 13.940 | 14.300 | 13.850 | 14.290 | 9.351 | 10,391,706 |
| 2024-04-16 | 13.800 | 14.150 | 13.560 | 13.770 | 9.011 | 10,975,690 |
| 2024-04-15 | 13.900 | 14.250 | 13.600 | 13.850 | 9.063 | 8,670,840 |
| 2024-04-12 | 13.870 | 14.180 | 13.870 | 13.940 | 9.122 | 5,159,937 |
| 2024-04-11 | 13.920 | 14.170 | 13.870 | 13.920 | 9.109 | 7,145,422 |
| 2024-04-10 | 14.700 | 14.700 | 13.900 | 14.040 | 9.188 | 10,967,545 |
| 2024-04-09 | 14.550 | 14.590 | 14.320 | 14.500 | 9.489 | 5,555,175 |
| 2024-04-08 | 14.790 | 14.910 | 14.450 | 14.450 | 9.456 | 6,941,868 |
| 2024-04-03 | 15.090 | 15.090 | 14.690 | 14.910 | 9.757 | 7,599,597 |
| 2024-04-02 | 15.000 | 15.250 | 14.910 | 15.120 | 9.895 | 9,050,016 |
| 2024-04-01 | 15.220 | 15.260 | 14.930 | 15.110 | 9.888 | 9,035,245 |
| 2024-03-29 | 15.150 | 15.290 | 14.740 | 14.970 | 9.796 | 6,347,563 |
| 2024-03-28 | 14.600 | 15.430 | 14.600 | 15.210 | 9.953 | 13,556,486 |
| 2024-03-27 | 14.640 | 15.280 | 14.350 | 14.690 | 9.613 | 14,177,689 |
| 2024-03-26 | 15.120 | 15.130 | 14.480 | 14.640 | 9.580 | 17,941,632 |
| 2024-03-25 | 15.400 | 15.800 | 15.230 | 15.300 | 10.012 | 10,615,403 |
| 2024-03-22 | 15.860 | 15.920 | 15.320 | 15.470 | 10.124 | 12,015,345 |
| 2024-03-21 | 15.720 | 16.310 | 15.690 | 15.880 | 10.392 | 18,662,172 |
| 2024-03-20 | 15.220 | 16.320 | 15.080 | 15.860 | 10.379 | 24,496,223 |
| 2024-03-19 | 15.860 | 15.870 | 15.330 | 15.380 | 10.065 | 18,199,483 |
| 2024-03-18 | 15.760 | 16.400 | 15.250 | 15.990 | 10.464 | 33,320,946 |
| 2024-03-15 | 14.990 | 15.450 | 14.920 | 15.190 | 9.940 | 22,860,957 |
| 2024-03-14 | 14.800 | 15.150 | 14.550 | 14.950 | 9.783 | 25,791,606 |
| 2024-03-13 | 14.450 | 14.930 | 14.270 | 14.520 | 9.502 | 16,148,819 |
| 2024-03-12 | 14.250 | 14.500 | 14.100 | 14.460 | 9.463 | 12,785,037 |
| 2024-03-11 | 14.090 | 14.240 | 13.970 | 14.200 | 9.292 | 8,801,883 |
| 2024-03-08 | 14.000 | 14.230 | 14.000 | 14.060 | 9.201 | 9,627,681 |
| 2024-03-07 | 14.350 | 14.640 | 14.000 | 14.050 | 9.194 | 10,276,642 |
| 2024-03-06 | 14.580 | 14.670 | 14.330 | 14.350 | 9.391 | 11,139,677 |
| 2024-03-05 | 15.030 | 15.030 | 14.600 | 14.670 | 9.600 | 9,355,556 |
| 2024-03-04 | 14.550 | 15.160 | 14.510 | 15.050 | 9.849 | 20,001,294 |
| 2024-03-01 | 14.390 | 14.900 | 14.290 | 14.690 | 9.613 | 12,617,640 |
| 2024-02-29 | 13.730 | 14.470 | 13.720 | 14.380 | 9.410 | 9,023,744 |
| 2024-02-28 | 14.720 | 14.980 | 14.000 | 14.000 | 9.162 | 15,276,130 |
| 2024-02-27 | 14.600 | 14.920 | 14.460 | 14.710 | 9.626 | 13,539,067 |
| 2024-02-26 | 14.690 | 15.150 | 14.320 | 14.690 | 9.613 | 29,740,924 |
| 2024-02-23 | 14.000 | 14.000 | 13.610 | 13.900 | 9.096 | 10,162,774 |
| 2024-02-22 | 13.940 | 14.120 | 13.760 | 14.080 | 9.214 | 12,997,003 |
| 2024-02-21 | 13.640 | 13.990 | 13.500 | 13.770 | 9.011 | 11,388,623 |
| 2024-02-20 | 13.520 | 13.770 | 13.400 | 13.670 | 8.946 | 8,305,361 |
| 2024-02-19 | 13.500 | 14.090 | 13.410 | 13.630 | 8.919 | 12,102,009 |
| 2024-02-08 | 13.100 | 14.380 | 12.800 | 13.900 | 9.096 | 32,259,768 |
| 2024-02-07 | 12.080 | 13.100 | 12.020 | 13.090 | 8.566 | 21,900,941 |
| 2024-02-06 | 10.680 | 11.910 | 10.630 | 11.910 | 7.794 | 18,086,741 |
| 2024-02-05 | 11.280 | 11.460 | 10.300 | 10.830 | 7.087 | 16,768,202 |
| 2024-02-02 | 11.810 | 12.180 | 11.060 | 11.440 | 7.486 | 13,621,341 |
| 2024-02-01 | 11.990 | 12.270 | 11.530 | 11.840 | 7.748 | 13,741,066 |
| 2024-01-31 | 12.280 | 13.030 | 12.100 | 12.150 | 7.951 | 17,332,388 |
| 2024-01-30 | 13.220 | 13.470 | 12.510 | 12.510 | 8.187 | 34,144,356 |
| 2024-01-29 | 13.380 | 14.290 | 13.240 | 13.900 | 9.096 | 43,120,615 |
| 2024-01-26 | 13.560 | 13.580 | 12.940 | 12.990 | 8.501 | 14,003,212 |
| 2024-01-25 | 13.350 | 13.740 | 12.750 | 13.620 | 8.913 | 17,624,809 |
| 2024-01-24 | 12.620 | 12.670 | 12.040 | 12.500 | 8.180 | 6,735,202 |
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.