Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	32.780	33.280	32.420	32.430	16.047	4,412,058
2023-02-01	32.810	33.100	32.040	32.530	16.096	5,530,022
2023-01-31	31.450	33.300	31.450	32.930	16.294	10,967,954
2023-01-30	31.770	32.210	31.450	31.980	15.824	8,447,654
2023-01-20	32.500	32.760	31.550	31.770	15.720	4,846,752
2023-01-19	31.410	32.470	30.690	32.190	15.928	7,632,656
2023-01-18	30.670	31.380	30.500	31.060	15.369	3,754,698
2023-01-17	30.400	30.740	30.080	30.590	15.136	2,740,467
2023-01-16	30.460	30.790	29.950	30.350	15.017	6,100,134
2023-01-13	30.830	31.190	30.000	30.100	14.894	4,785,374
2023-01-12	30.320	31.130	30.010	30.820	15.250	5,841,873
2023-01-11	31.480	31.650	30.090	30.180	14.933	8,810,317
2023-01-10	31.730	32.880	30.840	31.240	15.458	11,144,373
2023-01-09	31.000	32.280	30.100	31.650	15.661	14,593,443
2023-01-06	30.070	30.650	29.630	29.670	14.681	4,665,686
2023-01-05	29.000	30.410	28.810	30.080	14.884	7,302,861
2023-01-04	29.370	29.510	28.850	29.000	14.350	2,565,600
2023-01-03	28.860	29.700	28.550	29.210	14.453	6,483,265
2022-12-30	28.360	28.360	27.810	27.990	13.850	3,229,907
2022-12-29	28.460	29.070	28.220	28.360	14.033	2,870,257
2022-12-28	29.090	29.390	28.470	28.660	14.181	3,433,759
2022-12-27	28.850	29.440	28.520	29.140	14.419	4,032,782
2022-12-26	28.720	29.460	28.440	28.700	14.201	2,691,243
2022-12-23	28.870	28.880	28.300	28.620	14.161	1,618,905
2022-12-22	28.280	29.050	28.040	28.690	14.196	4,248,640
2022-12-21	28.680	28.770	27.950	28.190	13.949	2,985,046
2022-12-20	28.890	29.170	28.600	28.600	14.152	2,298,514
2022-12-19	29.650	30.000	28.550	28.890	14.295	5,516,920
2022-12-16	30.150	30.400	29.660	29.810	14.750	3,185,193
2022-12-15	29.530	30.570	29.400	30.330	15.008	4,548,750
2022-12-14	29.750	30.000	29.440	29.670	14.681	3,528,111
2022-12-13	29.300	29.960	29.120	29.750	14.721	5,198,924
2022-12-12	29.000	29.570	28.540	29.300	14.498	4,068,836
2022-12-09	29.100	29.560	28.900	29.180	14.439	4,038,723
2022-12-08	29.590	29.900	28.710	29.250	14.473	6,864,886
2022-12-07	29.990	30.410	29.500	29.770	14.731	6,273,259
2022-12-06	30.000	30.450	29.810	29.990	14.839	4,459,721
2022-12-05	31.040	31.270	29.920	30.400	15.042	6,798,753
2022-12-02	29.800	31.300	29.580	31.030	15.354	7,275,541
2022-12-01	30.450	30.910	29.800	29.990	14.839	10,097,781
2022-11-30	31.220	31.500	30.000	30.300	14.993	12,292,819
2022-11-29	31.810	33.080	31.190	31.310	15.492	16,130,080
2022-11-28	30.620	31.880	30.010	31.670	15.671	14,557,716
2022-11-25	30.000	30.900	29.530	30.630	15.156	11,914,123
2022-11-24	30.700	30.850	29.800	30.010	14.849	13,602,053
2022-11-23	29.510	31.100	28.610	30.000	14.844	29,564,696
2022-11-22	30.540	30.700	30.010	30.220	14.953	43,241,621
2022-11-21	26.990	27.990	26.770	27.910	13.810	5,753,723
2022-11-18	27.650	27.980	27.200	27.260	13.489	5,988,099
2022-11-17	28.000	28.020	27.350	27.650	13.682	5,877,881
2022-11-16	29.000	29.000	27.840	28.030	13.870	9,158,484
2022-11-15	29.240	29.440	28.580	28.950	14.325	11,396,487
2022-11-14	28.000	29.600	27.860	29.300	14.498	25,833,639
2022-11-11	27.650	28.300	26.710	27.000	13.360	10,822,000
2022-11-10	27.180	27.620	26.480	26.640	13.182	7,091,081
2022-11-09	26.990	28.280	26.510	27.150	13.434	12,646,369
2022-11-08	26.470	26.470	26.100	26.330	13.028	3,034,512
2022-11-07	26.870	27.060	26.270	26.650	13.187	5,700,928
2022-11-04	26.230	26.930	26.040	26.900	13.310	7,667,762
2022-11-03	26.250	26.900	26.000	26.260	12.994	4,508,097

← NewerPage 16 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.