Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.150	27.080	25.620	26.490	13.107	6,698,525
2022-11-01	25.290	26.350	24.880	26.160	12.944	13,248,430
2022-10-31	25.900	26.100	24.090	24.880	12.311	10,814,998
2022-10-28	27.010	27.400	26.240	26.520	13.122	5,238,608
2022-10-27	27.290	27.520	26.690	27.000	13.360	6,648,190
2022-10-26	27.490	27.530	26.870	27.050	13.385	4,318,067
2022-10-25	26.600	27.200	25.860	27.030	13.375	8,182,590
2022-10-24	27.310	28.000	26.430	26.760	13.241	6,908,557
2022-10-21	27.150	28.180	26.900	27.350	13.533	6,588,769
2022-10-20	27.500	27.610	26.580	27.300	13.508	5,743,271
2022-10-19	26.800	27.890	26.370	27.620	13.667	11,390,129
2022-10-18	25.700	27.200	25.540	26.800	13.261	10,649,791
2022-10-17	25.880	26.120	25.470	25.740	12.736	2,998,361
2022-10-14	25.840	26.010	25.170	25.900	12.816	4,171,079
2022-10-13	24.820	25.990	24.650	25.520	12.628	5,882,011
2022-10-12	23.670	25.220	22.900	25.020	12.380	5,368,785
2022-10-11	23.910	24.180	23.610	23.670	11.712	2,296,225
2022-10-10	24.300	24.320	23.690	23.920	11.836	2,397,032
2022-09-30	24.990	25.050	24.170	24.300	12.024	2,882,681
2022-09-29	24.830	25.380	24.320	24.990	12.365	3,876,228
2022-09-28	25.700	25.910	24.400	24.530	12.138	3,914,471
2022-09-27	24.870	25.820	24.790	25.690	12.712	8,445,232
2022-09-26	23.880	25.660	23.710	24.980	12.360	8,317,956
2022-09-23	25.260	25.300	24.030	24.080	11.915	5,048,198
2022-09-22	24.590	25.550	24.330	25.050	12.395	5,636,865
2022-09-21	24.800	24.860	24.250	24.630	12.187	3,177,250
2022-09-20	24.840	25.150	24.620	24.900	12.321	5,904,767
2022-09-19	25.580	25.650	24.530	24.800	12.271	6,035,979
2022-09-16	25.860	26.140	25.500	25.500	12.618	3,944,727
2022-09-15	27.100	27.110	25.550	25.890	12.811	6,874,803
2022-09-14	26.680	26.990	26.000	26.700	13.211	8,003,080
2022-09-13	27.590	27.670	26.780	27.040	13.380	6,178,990
2022-09-09	28.300	28.300	27.120	27.590	13.652	5,013,187
2022-09-08	28.240	28.440	27.520	28.230	13.968	6,445,168
2022-09-07	27.750	28.390	27.420	27.820	13.766	5,707,357
2022-09-06	26.980	28.200	26.420	27.930	13.820	8,164,733
2022-09-05	27.610	27.900	26.390	26.860	13.291	6,626,479
2022-09-02	27.460	28.050	27.100	27.600	13.657	4,331,680
2022-09-01	28.220	28.320	27.210	27.380	13.548	7,109,374
2022-08-31	29.880	29.900	27.920	28.260	13.983	8,953,255
2022-08-30	29.990	30.610	29.150	29.570	14.631	7,769,833
2022-08-29	29.260	30.880	29.200	30.110	14.899	13,277,659
2022-08-26	29.220	29.740	28.880	28.980	14.340	4,334,542
2022-08-25	30.160	30.470	28.850	29.240	14.468	8,232,441
2022-08-24	32.450	32.600	29.760	29.950	14.820	10,130,240
2022-08-23	32.300	33.330	31.470	32.500	16.081	10,320,025
2022-08-22	31.600	32.380	31.150	32.000	15.834	9,444,752
2022-08-19	32.510	32.800	30.690	31.150	15.413	11,024,018
2022-08-18	32.860	32.970	32.130	32.300	15.982	8,566,307
2022-08-17	33.490	34.350	32.510	32.670	16.165	21,854,808
2022-08-16	30.400	33.220	30.120	33.220	16.438	19,760,038
2022-08-15	29.810	30.600	29.600	30.200	14.943	5,272,109
2022-08-12	31.140	31.160	29.920	29.970	14.829	7,763,350
2022-08-11	31.190	32.060	30.830	31.190	15.433	8,812,879
2022-08-10	30.740	31.250	30.070	31.080	15.379	6,346,003
2022-08-09	30.560	31.020	30.000	30.850	15.265	6,842,841
2022-08-08	29.490	30.610	28.950	30.460	15.072	10,353,008
2022-08-05	28.530	30.470	28.530	29.720	14.706	9,961,331
2022-08-04	29.200	29.300	28.200	28.530	14.117	11,469,929
2022-08-03	30.710	32.000	28.810	28.910	14.305	13,785,175

← NewerPage 17 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.