Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.300	12.720	12.210	12.570	8.226	7,828,308
2024-01-22	13.090	13.130	12.320	12.370	8.095	8,656,102
2024-01-19	13.530	13.670	13.050	13.070	8.553	9,522,086
2024-01-18	13.640	14.270	13.100	13.580	8.887	15,633,558
2024-01-17	13.610	14.150	13.510	13.670	8.946	17,452,596
2024-01-16	13.350	13.760	13.240	13.650	8.933	9,524,854
2024-01-15	13.330	13.410	13.120	13.360	8.743	4,633,014
2024-01-12	13.440	13.620	13.300	13.350	8.736	6,438,924
2024-01-11	13.090	13.460	12.940	13.440	8.795	8,644,220
2024-01-10	12.930	13.100	12.750	12.890	8.435	5,502,287
2024-01-09	12.920	13.180	12.850	12.930	8.461	5,846,587
2024-01-08	13.190	13.190	12.910	12.940	8.468	6,502,219
2024-01-05	13.470	13.550	13.140	13.190	8.632	5,030,588
2024-01-04	13.560	13.630	13.410	13.480	8.821	3,915,691
2024-01-03	13.630	13.730	13.470	13.630	8.919	7,491,047
2024-01-02	13.910	13.920	13.600	13.630	8.919	8,620,071
2023-12-29	13.770	13.950	13.660	13.840	9.057	6,532,296
2023-12-28	13.300	13.880	13.140	13.730	8.985	10,891,270
2023-12-27	13.340	13.410	13.110	13.220	8.651	6,762,466
2023-12-26	13.490	13.550	13.240	13.350	8.736	5,528,239
2023-12-25	13.460	13.620	13.350	13.480	8.821	4,626,433
2023-12-22	13.580	13.680	13.290	13.480	8.821	5,828,045
2023-12-21	13.330	13.580	13.280	13.470	8.815	7,883,244
2023-12-20	13.560	13.750	13.350	13.350	8.736	8,011,262
2023-12-19	13.710	13.740	13.380	13.500	8.834	10,242,447
2023-12-18	13.960	13.960	13.620	13.700	8.965	6,662,806
2023-12-15	14.160	14.220	13.850	13.930	9.116	7,424,606
2023-12-14	14.300	14.380	13.960	14.070	9.207	8,261,776
2023-12-13	14.500	14.530	14.150	14.170	9.273	7,624,872
2023-12-12	14.670	14.700	14.420	14.450	9.456	5,793,109
2023-12-11	14.590	14.800	14.250	14.610	9.561	6,995,936
2023-12-08	14.610	14.700	14.440	14.490	9.482	5,118,269
2023-12-07	14.840	14.840	14.500	14.610	9.561	5,981,506
2023-12-06	14.850	14.930	14.730	14.780	9.672	4,262,335
2023-12-05	15.100	15.100	14.800	14.800	9.685	4,751,415
2023-12-04	15.280	15.370	15.060	15.090	9.875	5,027,598
2023-12-01	15.490	15.490	15.100	15.300	10.012	5,449,976
2023-11-30	15.530	15.630	15.250	15.400	10.078	6,003,875
2023-11-29	15.920	15.920	15.440	15.580	10.195	8,056,252
2023-11-28	15.760	15.880	15.590	15.840	10.366	3,917,926
2023-11-27	15.650	15.760	15.480	15.670	10.254	3,913,948
2023-11-24	15.910	16.130	15.630	15.680	10.261	4,582,968
2023-11-23	15.730	16.100	15.730	16.050	10.503	4,166,483
2023-11-22	16.090	16.110	15.790	15.800	10.339	4,176,273
2023-11-21	16.300	16.310	15.970	16.020	10.483	6,367,993
2023-11-20	16.130	16.330	16.020	16.200	10.601	5,372,691
2023-11-17	16.010	16.160	15.940	16.120	10.549	4,460,502
2023-11-16	16.100	16.170	15.950	16.010	10.477	3,927,116
2023-11-15	16.230	16.440	16.110	16.190	10.595	4,098,667
2023-11-14	16.010	16.320	15.880	16.190	10.595	4,546,706
2023-11-13	16.050	16.140	15.800	15.950	10.438	4,430,820
2023-11-10	16.100	16.100	15.900	16.040	10.497	3,253,282
2023-11-09	16.220	16.220	16.090	16.150	10.569	2,490,454
2023-11-08	16.180	16.290	16.050	16.150	10.569	5,002,241
2023-11-07	16.150	16.250	16.050	16.180	10.588	3,342,185
2023-11-06	16.010	16.290	15.990	16.230	10.621	4,786,508
2023-11-03	15.770	16.050	15.760	15.920	10.418	3,452,463
2023-11-02	16.080	16.140	15.700	15.750	10.307	4,414,114
2023-11-01	16.110	16.240	15.890	16.120	10.549	4,084,704
2023-10-31	16.010	16.580	15.980	16.110	10.542	7,836,998

← NewerPage 12 of 21 · 1,212 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.