Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.080	16.140	15.700	15.980	10.457	7,258,212
2023-10-27	15.770	16.370	15.680	16.090	10.529	6,078,633
2023-10-26	15.410	15.950	15.130	15.900	10.405	9,808,179
2023-10-25	15.070	16.150	15.070	15.480	10.130	12,904,032
2023-10-24	14.700	14.880	14.460	14.840	9.711	4,618,101
2023-10-23	15.160	15.210	14.520	14.620	9.567	5,402,887
2023-10-20	15.070	15.400	15.050	15.140	9.908	4,105,267
2023-10-19	15.160	15.380	15.000	15.170	9.927	4,601,962
2023-10-18	15.400	15.470	15.150	15.150	9.914	3,958,001
2023-10-17	15.550	15.600	15.270	15.510	10.150	4,615,329
2023-10-16	15.910	15.990	15.420	15.500	10.143	4,870,225
2023-10-13	16.100	16.200	15.700	15.900	10.405	5,918,012
2023-10-12	16.160	16.210	15.950	16.190	10.595	2,879,847
2023-10-11	16.050	16.200	16.000	16.010	10.477	3,832,032
2023-10-10	16.200	16.350	15.950	16.100	10.536	5,681,630
2023-10-09	16.650	16.700	16.020	16.120	10.549	6,270,713
2023-09-28	16.780	16.880	16.550	16.650	10.896	4,043,180
2023-09-27	16.700	16.900	16.520	16.790	10.987	3,071,060
2023-09-26	16.680	16.850	16.480	16.580	10.850	2,460,031
2023-09-25	16.620	16.810	16.510	16.680	10.915	2,978,677
2023-09-22	16.380	16.640	16.270	16.620	10.876	3,017,178
2023-09-21	16.490	16.520	16.290	16.400	10.732	2,227,546
2023-09-20	16.550	16.700	16.450	16.530	10.817	2,572,037
2023-09-19	16.760	16.760	16.480	16.680	10.915	2,555,105
2023-09-18	16.710	16.900	16.400	16.760	10.968	2,969,046
2023-09-15	16.790	16.870	16.620	16.760	10.968	2,955,617
2023-09-14	17.050	17.080	16.660	16.780	10.981	3,487,439
2023-09-13	17.260	17.310	16.800	17.050	11.158	4,657,114
2023-09-12	17.280	17.370	17.160	17.260	11.295	2,750,901
2023-09-11	17.340	17.410	17.000	17.300	11.321	3,016,779
2023-09-08	17.210	17.360	17.020	17.290	11.315	3,856,354
2023-09-07	17.700	17.700	17.170	17.240	11.282	3,082,440
2023-09-06	17.680	17.800	17.430	17.670	11.563	3,789,894
2023-09-05	17.900	17.900	17.520	17.650	11.550	5,698,728
2023-09-04	16.800	17.990	16.790	17.940	11.740	12,118,980
2023-09-01	16.810	17.030	16.600	16.760	10.968	3,750,323
2023-08-31	16.710	17.140	16.710	16.810	11.000	4,624,934
2023-08-30	16.880	16.990	16.500	16.780	10.981	5,242,135
2023-08-29	16.290	16.940	16.220	16.790	10.987	7,211,207
2023-08-28	17.290	17.380	16.270	16.280	10.654	8,606,597
2023-08-25	16.610	16.650	16.290	16.380	10.719	4,210,462
2023-08-24	17.100	17.170	16.710	16.710	10.935	7,605,879
2023-08-23	17.440	17.800	17.080	17.150	11.223	7,098,360
2023-08-22	17.220	17.600	16.860	17.470	11.432	6,139,147
2023-08-21	17.400	18.060	17.130	17.160	11.230	7,966,689
2023-08-18	17.960	18.020	17.450	17.540	11.478	7,964,506
2023-08-17	17.300	18.090	17.010	18.010	11.786	11,889,142
2023-08-16	17.110	17.190	16.900	16.900	11.059	1,821,601
2023-08-15	17.340	17.440	16.950	17.110	11.197	2,887,371
2023-08-14	17.730	17.730	16.930	17.290	11.315	5,440,740
2023-08-11	17.700	17.910	17.600	17.600	11.517	4,328,893
2023-08-10	17.560	17.800	17.520	17.720	11.596	2,658,021
2023-08-09	17.600	17.730	17.530	17.560	11.491	3,023,736
2023-08-08	17.780	17.950	17.600	17.770	11.629	5,034,733
2023-08-07	18.070	18.110	17.700	17.730	11.602	5,439,818
2023-08-04	18.110	18.260	17.930	18.150	11.877	6,506,366
2023-08-03	17.970	18.140	17.820	18.020	11.792	3,348,967
2023-08-02	18.090	18.200	17.910	18.020	11.792	3,047,014
2023-08-01	18.280	18.390	17.860	18.090	11.838	6,463,931
2023-07-31	18.200	19.360	17.980	18.370	12.021	20,451,895

← NewerPage 13 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.