Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	25.190	25.580	25.100	25.170	12.454	4,171,482
2023-04-27	25.300	25.600	25.000	25.360	12.548	4,576,558
2023-04-26	24.980	25.560	24.730	25.330	12.534	6,968,473
2023-04-25	25.280	25.360	24.700	24.800	12.271	6,405,141
2023-04-24	25.180	25.300	24.930	25.140	12.440	6,026,361
2023-04-21	25.460	26.130	25.080	25.180	12.459	5,165,424
2023-04-20	25.900	25.900	25.250	25.450	12.593	6,832,384
2023-04-19	27.050	27.250	25.360	26.010	12.870	12,112,781
2023-04-18	26.050	26.590	25.860	26.290	13.009	5,163,940
2023-04-17	25.900	26.340	25.810	26.020	12.875	3,536,400
2023-04-14	25.760	26.200	25.760	26.080	12.905	2,259,515
2023-04-13	26.150	26.300	25.800	25.860	12.796	4,199,772
2023-04-12	26.190	26.440	25.980	26.070	12.900	4,113,424
2023-04-11	26.400	26.400	26.080	26.300	13.013	3,739,795
2023-04-10	26.240	26.770	26.180	26.280	13.004	5,014,312
2023-04-07	26.120	26.430	25.880	26.160	12.944	7,346,778
2023-04-06	26.090	26.480	25.940	26.260	12.994	4,169,310
2023-04-04	27.010	27.050	26.030	26.280	13.004	6,035,268
2023-04-03	27.050	27.050	26.520	26.900	13.310	3,901,641
2023-03-31	27.130	27.130	26.280	26.770	13.246	5,793,373
2023-03-30	26.820	27.210	26.650	27.130	13.424	4,843,159
2023-03-29	27.000	27.240	26.600	26.630	13.177	5,413,947
2023-03-28	27.500	27.590	27.000	27.180	13.449	3,486,117
2023-03-27	27.480	27.750	27.250	27.340	13.528	2,268,980
2023-03-24	27.200	27.760	27.060	27.480	13.597	4,703,875
2023-03-23	27.800	27.800	27.050	27.200	13.459	7,037,823
2023-03-22	27.880	28.110	27.600	27.730	13.721	3,687,106
2023-03-21	27.590	27.900	27.240	27.810	13.761	3,965,309
2023-03-20	27.900	27.900	27.210	27.580	13.647	7,521,033
2023-03-17	28.270	28.290	27.700	27.740	13.726	4,032,808
2023-03-16	28.300	28.480	27.900	28.000	13.855	3,343,017
2023-03-15	28.490	28.810	28.190	28.330	14.018	2,343,661
2023-03-14	29.000	29.000	28.120	28.360	14.033	4,625,124
2023-03-13	29.480	29.970	28.500	28.960	14.330	5,017,521
2023-03-10	29.190	29.850	28.930	29.480	14.587	5,555,644
2023-03-09	28.700	29.480	28.600	29.270	14.483	4,608,603
2023-03-08	29.180	29.300	28.400	28.730	14.216	7,544,008
2023-03-07	30.210	30.210	29.130	29.170	14.434	5,322,223
2023-03-06	30.090	30.240	29.760	30.210	14.948	3,157,846
2023-03-03	31.570	31.570	29.600	30.140	14.914	9,418,095
2023-03-02	31.460	31.570	31.200	31.210	15.443	2,031,780
2023-03-01	31.580	31.580	31.200	31.460	15.567	2,178,158
2023-02-28	31.120	31.490	30.910	31.480	15.577	3,122,743
2023-02-27	31.020	31.390	30.620	31.280	15.478	3,173,391
2023-02-24	31.820	31.970	30.950	31.020	15.349	3,575,939
2023-02-23	31.230	32.180	31.040	31.820	15.745	7,165,761
2023-02-22	31.200	31.390	30.820	31.240	15.458	2,007,918
2023-02-21	30.270	31.350	30.110	31.200	15.438	5,863,040
2023-02-20	30.010	30.410	29.690	30.210	14.948	4,170,164
2023-02-17	30.300	30.510	30.020	30.170	14.928	2,220,753
2023-02-16	31.210	31.400	30.230	30.410	15.047	4,536,771
2023-02-15	30.970	31.450	30.970	31.200	15.438	3,577,856
2023-02-14	31.880	31.930	30.800	30.900	15.290	4,546,751
2023-02-13	30.260	31.240	30.100	30.970	15.324	5,704,485
2023-02-10	32.360	32.360	30.000	30.270	14.978	19,079,770
2023-02-09	31.300	32.360	31.070	32.290	15.977	5,092,506
2023-02-08	31.460	31.790	31.100	31.300	15.488	2,977,633
2023-02-07	31.400	31.880	31.200	31.460	15.567	3,454,732
2023-02-06	32.010	32.190	31.400	31.660	15.666	3,281,134
2023-02-03	32.390	32.560	31.750	32.000	15.834	4,229,989

← NewerPage 15 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.