Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	30.710	32.000	28.810	28.910	14.305	13,785,175
2022-08-02	29.810	31.660	29.080	31.300	15.488	14,575,860
2022-08-01	30.410	30.710	29.730	30.040	14.864	6,315,901
2022-07-29	30.600	30.970	30.030	30.400	15.042	6,034,178
2022-07-28	30.960	31.770	30.170	30.550	15.116	9,994,235
2022-07-27	29.420	31.140	29.160	30.900	15.290	13,681,804
2022-07-26	28.730	29.900	27.700	29.720	14.706	11,337,500
2022-07-25	29.330	29.700	28.310	28.750	14.226	9,601,349
2022-07-22	29.870	29.990	28.850	29.300	14.498	12,715,241
2022-07-21	31.120	31.500	29.600	29.850	14.770	11,798,426
2022-07-20	31.680	32.650	31.130	31.300	15.488	9,806,996
2022-07-19	30.810	33.080	30.760	31.770	15.720	16,885,400
2022-07-18	30.320	31.480	29.800	30.790	15.235	15,671,618
2022-07-15	29.600	31.650	28.880	30.200	14.943	24,948,392
2022-07-14	27.240	29.870	27.000	29.870	14.780	23,420,404
2022-07-13	26.810	27.590	26.460	27.150	13.434	6,343,279
2022-07-12	27.540	27.780	26.700	26.920	13.320	7,388,666
2022-07-11	28.210	28.210	27.100	27.240	13.479	6,440,803
2022-07-08	26.930	28.320	26.870	28.300	14.003	12,538,159
2022-07-07	26.030	27.600	25.150	27.280	13.498	15,637,912
2022-07-06	26.930	26.930	25.370	25.590	12.662	14,496,101
2022-07-05	28.070	28.310	26.600	27.020	13.370	10,913,539
2022-07-04	28.330	29.330	27.880	28.220	13.964	8,498,625
2022-07-01	27.620	28.880	27.500	28.560	14.132	14,483,207
2022-06-30	26.850	27.680	26.440	27.390	13.553	10,381,292
2022-06-29	26.530	27.500	26.450	26.960	13.340	13,104,492
2022-06-28	27.280	27.280	26.380	26.620	13.172	12,761,981
2022-06-27	28.080	28.450	27.100	27.290	13.503	10,087,058
2022-06-24	27.990	28.480	27.850	28.080	13.894	6,172,768
2022-06-23	27.000	28.630	26.720	28.200	13.954	9,982,454
2022-06-22	27.290	27.880	26.940	27.140	13.429	6,829,278
2022-06-21	28.400	28.550	26.960	27.260	13.489	17,246,355
2022-06-20	29.400	29.490	28.320	28.380	14.043	13,872,566
2022-06-17	28.510	29.700	28.100	29.110	14.404	8,159,413
2022-06-16	28.780	29.580	28.230	28.480	14.092	10,930,351
2022-06-15	29.400	30.260	28.830	28.870	14.285	8,626,282
2022-06-14	29.720	29.720	28.500	29.400	14.547	5,814,426
2022-06-13	29.810	30.770	29.480	29.990	14.839	6,173,590
2022-06-10	29.150	30.480	28.700	30.070	14.879	11,559,777
2022-06-09	29.280	29.480	28.060	29.070	14.384	10,237,191
2022-06-08	30.550	30.750	29.110	29.580	14.636	14,676,476
2022-06-07	31.890	32.000	30.150	30.550	15.116	8,783,053
2022-06-06	32.000	32.320	30.370	31.950	15.809	13,239,265
2022-06-02	30.460	32.430	30.200	31.900	15.784	11,007,389
2022-06-01	30.320	31.510	30.000	30.550	15.116	9,963,412
2022-05-31	29.690	31.370	29.000	30.320	15.003	12,781,518
2022-05-30	27.330	30.060	27.000	29.700	14.696	11,009,436
2022-05-27	27.400	27.660	26.600	27.330	13.523	11,197,719
2022-05-26	25.520	28.060	25.200	27.400	13.558	16,609,495
2022-05-25	23.820	25.940	23.240	25.760	12.746	12,147,275
2022-05-24	24.800	25.840	23.750	24.040	11.895	8,447,239
2022-05-23	26.300	26.300	24.650	24.790	12.266	9,293,220
2022-05-20	25.230	26.380	25.000	26.380	13.053	5,796,535
2022-05-19	36.010	36.020	34.240	35.310	12.282	7,770,181
2022-05-18	37.810	37.900	35.820	36.110	12.560	4,950,222
2022-05-17	37.120	37.880	36.280	37.660	13.099	3,353,612
2022-05-16	36.610	37.220	36.230	36.630	12.741	3,418,899
2022-05-13	36.500	37.080	35.770	36.150	12.574	2,548,062
2022-05-12	36.300	36.710	35.880	36.460	12.682	2,627,352
2022-05-11	34.290	37.390	33.720	36.430	12.671	11,250,386

← NewerPage 18 of 21 · 1,213 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.