Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.400	18.090	17.220	17.910	11.720	9,186,999
2023-07-27	17.470	17.650	17.280	17.400	11.386	5,027,942
2023-07-26	16.970	17.600	16.970	17.500	11.452	8,240,610
2023-07-25	16.600	17.220	16.600	17.030	11.144	8,433,007
2023-07-24	16.770	17.040	16.470	16.500	10.798	5,541,033
2023-07-21	16.800	16.990	16.600	16.680	10.915	4,440,424
2023-07-20	16.990	17.090	16.760	16.790	10.987	3,738,562
2023-07-19	17.500	17.530	16.950	17.000	11.125	4,301,586
2023-07-18	16.950	17.720	16.750	17.520	11.465	7,735,302
2023-07-17	16.880	17.040	16.560	17.030	11.144	5,377,250
2023-07-14	17.730	17.730	16.830	16.880	11.046	13,799,797
2023-07-13	17.750	17.890	17.560	17.720	11.596	6,494,012
2023-07-12	17.680	18.000	17.580	17.600	11.517	3,893,515
2023-07-11	17.550	17.800	17.400	17.750	11.616	3,667,586
2023-07-10	17.620	17.880	17.440	17.500	11.452	4,300,918
2023-07-07	17.790	17.800	17.520	17.660	11.557	3,166,748
2023-07-06	17.830	18.200	17.700	17.850	11.681	6,445,310
2023-07-05	17.800	18.030	17.680	17.820	11.661	5,124,182
2023-07-04	18.050	18.160	17.790	17.860	11.688	5,308,119
2023-07-03	18.230	18.380	18.010	18.040	11.805	5,125,262
2023-06-30	17.830	18.370	17.530	18.210	11.917	10,141,672
2023-06-29	17.110	18.100	17.110	17.700	11.583	9,385,381
2023-06-28	17.340	17.490	17.050	17.300	11.321	4,875,887
2023-06-27	17.000	17.450	16.750	17.380	11.373	8,239,923
2023-06-26	18.200	18.270	17.010	17.050	11.158	11,299,950
2023-06-21	17.830	17.920	17.510	17.520	11.465	6,723,767
2023-06-20	18.020	18.650	17.780	17.810	11.655	9,771,416
2023-06-19	17.690	17.980	17.590	17.900	11.714	8,248,366
2023-06-16	17.850	17.930	17.550	17.630	11.537	12,089,007
2023-06-15	17.350	17.910	17.200	17.850	11.681	15,994,128
2023-06-14	16.860	17.770	16.820	17.430	11.406	21,206,341
2023-06-13	16.780	17.450	16.500	17.080	11.177	27,562,580
2023-06-12	15.000	16.610	15.000	16.610	10.870	13,105,255
2023-06-09	15.400	15.510	15.000	15.100	9.881	12,995,867
2023-06-08	15.940	16.050	15.310	15.400	10.078	18,831,526
2023-06-07	16.310	16.380	15.850	15.880	10.392	8,010,776
2023-06-06	16.940	16.940	16.260	16.280	10.654	7,639,079
2023-06-05	17.240	17.300	16.790	16.850	11.027	6,667,015
2023-06-02	17.140	17.500	17.020	17.200	11.256	4,063,684
2023-06-01	17.360	17.360	16.810	17.040	11.151	6,363,342
2023-05-31	17.400	17.550	17.220	17.320	11.334	4,062,932
2023-05-30	17.440	17.700	17.120	17.420	11.400	4,439,083
2023-05-29	23.090	23.130	22.610	22.900	11.331	4,672,309
2023-05-26	23.660	23.670	22.620	22.960	11.361	8,024,022
2023-05-25	24.310	24.360	23.450	23.640	11.697	10,113,794
2023-05-24	24.380	24.780	24.170	24.400	12.073	8,698,951
2023-05-23	24.430	24.610	24.130	24.350	12.049	5,422,646
2023-05-22	24.220	24.580	23.740	24.280	12.014	7,851,697
2023-05-19	23.640	23.930	23.430	23.880	11.816	3,285,419
2023-05-18	23.800	23.870	23.530	23.560	11.658	2,601,087
2023-05-17	23.590	23.990	23.300	23.870	11.811	4,410,413
2023-05-16	24.010	24.100	23.500	23.590	11.673	3,435,462
2023-05-15	23.420	24.010	23.420	24.010	11.880	2,888,336
2023-05-12	23.880	23.990	23.400	23.470	11.613	3,452,583
2023-05-11	24.020	24.270	23.860	23.880	11.816	2,501,327
2023-05-10	23.660	24.100	23.570	24.000	11.875	2,988,320
2023-05-09	23.770	24.180	23.430	23.780	11.767	7,211,997
2023-05-08	23.800	24.090	23.680	23.760	11.757	7,896,618
2023-05-05	24.480	24.640	23.810	23.850	11.801	9,736,176
2023-05-04	25.260	25.620	24.390	24.500	12.123	7,428,144

← NewerPage 14 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.