Jade Bird Fire Alarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.100 | 8.270 | 7.900 | 8.080 | 8.080 | 14,400,042 |
| 2026-07-17 | 8.150 | 8.280 | 8.060 | 8.070 | 8.070 | 12,881,185 |
| 2026-07-16 | 8.130 | 8.220 | 8.070 | 8.180 | 8.180 | 9,634,678 |
| 2026-07-15 | 8.140 | 8.210 | 8.060 | 8.190 | 8.190 | 8,789,758 |
| 2026-07-14 | 8.150 | 8.190 | 8.030 | 8.160 | 8.160 | 9,872,398 |
| 2026-07-13 | 8.280 | 8.350 | 8.100 | 8.130 | 8.130 | 13,191,191 |
| 2026-07-10 | 8.690 | 8.750 | 8.380 | 8.390 | 8.390 | 15,839,551 |
| 2026-07-09 | 8.320 | 8.370 | 8.140 | 8.280 | 8.280 | 10,803,939 |
| 2026-07-08 | 8.290 | 8.440 | 8.190 | 8.350 | 8.350 | 9,238,363 |
| 2026-07-07 | 8.470 | 8.560 | 8.290 | 8.330 | 8.330 | 10,829,477 |
| 2026-07-06 | 8.720 | 8.750 | 8.470 | 8.520 | 8.520 | 14,987,761 |
| 2026-07-03 | 8.580 | 8.780 | 8.520 | 8.760 | 8.760 | 15,780,419 |
| 2026-07-02 | 8.550 | 8.750 | 8.480 | 8.550 | 8.550 | 14,699,993 |
| 2026-07-01 | 8.410 | 8.680 | 8.360 | 8.620 | 8.620 | 16,156,606 |
| 2026-06-30 | 8.170 | 8.550 | 8.160 | 8.470 | 8.470 | 15,767,526 |
| 2026-06-29 | 8.250 | 8.270 | 8.000 | 8.170 | 8.170 | 15,450,272 |
| 2026-06-26 | 8.230 | 8.480 | 8.230 | 8.300 | 8.300 | 17,253,316 |
| 2026-06-25 | 8.430 | 8.510 | 8.170 | 8.220 | 8.220 | 19,313,129 |
| 2026-06-24 | 8.570 | 8.660 | 8.420 | 8.500 | 8.500 | 20,448,965 |
| 2026-06-23 | 8.880 | 9.050 | 8.620 | 8.620 | 8.620 | 21,128,195 |
| 2026-06-22 | 9.030 | 9.080 | 8.640 | 8.950 | 8.950 | 26,684,816 |
| 2026-06-18 | 8.880 | 9.130 | 8.860 | 9.120 | 9.120 | 24,558,900 |
| 2026-06-17 | 8.890 | 9.060 | 8.870 | 8.920 | 8.920 | 22,483,869 |
| 2026-06-16 | 8.960 | 9.220 | 8.770 | 9.150 | 9.150 | 32,305,949 |
| 2026-06-15 | 8.930 | 9.090 | 8.900 | 9.040 | 9.040 | 31,141,801 |
| 2026-06-12 | 8.920 | 9.030 | 8.790 | 8.920 | 8.920 | 37,805,008 |
| 2026-06-11 | 9.200 | 9.290 | 8.740 | 8.840 | 8.840 | 53,751,152 |
| 2026-06-10 | 8.430 | 9.280 | 8.250 | 9.280 | 9.280 | 61,710,199 |
| 2026-06-09 | 8.500 | 8.570 | 8.280 | 8.440 | 8.440 | 19,803,752 |
| 2026-06-08 | 8.580 | 8.830 | 8.370 | 8.390 | 8.390 | 33,994,102 |
| 2026-06-05 | 8.050 | 8.840 | 7.970 | 8.840 | 8.840 | 35,433,152 |
| 2026-06-04 | 8.150 | 8.160 | 7.990 | 8.040 | 8.040 | 10,167,250 |
| 2026-06-03 | 8.100 | 8.270 | 8.020 | 8.170 | 8.170 | 13,642,280 |
| 2026-06-02 | 8.250 | 8.290 | 8.020 | 8.100 | 8.100 | 13,478,440 |
| 2026-06-01 | 8.280 | 8.350 | 8.210 | 8.290 | 8.290 | 13,854,430 |
| 2026-05-29 | 8.640 | 8.690 | 8.210 | 8.280 | 8.280 | 17,830,090 |
| 2026-05-28 | 8.560 | 8.650 | 8.300 | 8.590 | 8.590 | 16,235,210 |
| 2026-05-27 | 8.980 | 9.090 | 8.530 | 8.580 | 8.580 | 18,034,580 |
| 2026-05-26 | 9.300 | 9.340 | 8.910 | 8.990 | 8.990 | 19,038,000 |
| 2026-05-25 | 9.600 | 9.810 | 9.240 | 9.350 | 9.350 | 19,142,221 |
| 2026-05-22 | 9.540 | 9.670 | 9.290 | 9.530 | 9.530 | 20,400,000 |
| 2026-05-21 | 10.110 | 10.110 | 9.400 | 9.440 | 9.440 | 27,289,461 |
| 2026-05-20 | 10.170 | 10.200 | 9.900 | 10.000 | 10.000 | 16,746,100 |
| 2026-05-19 | 9.920 | 10.350 | 9.870 | 10.180 | 10.180 | 24,168,971 |
| 2026-05-18 | 9.760 | 10.090 | 9.570 | 9.990 | 9.990 | 27,041,520 |
| 2026-05-15 | 10.040 | 10.100 | 9.710 | 9.800 | 9.800 | 19,655,910 |
| 2026-05-14 | 10.160 | 10.260 | 10.000 | 10.040 | 10.040 | 15,044,400 |
| 2026-05-13 | 10.250 | 10.270 | 10.120 | 10.160 | 10.160 | 17,208,320 |
| 2026-05-12 | 10.310 | 10.330 | 10.100 | 10.250 | 10.250 | 19,110,109 |
| 2026-05-11 | 10.400 | 10.430 | 10.230 | 10.300 | 10.300 | 22,481,160 |
| 2026-05-08 | 12.440 | 12.540 | 12.300 | 12.430 | 10.208 | 18,897,745 |
| 2026-05-07 | 12.280 | 12.680 | 12.230 | 12.460 | 10.233 | 22,225,111 |
| 2026-05-06 | 12.290 | 12.590 | 12.180 | 12.340 | 10.134 | 26,991,962 |
| 2026-04-30 | 11.940 | 12.180 | 11.840 | 12.100 | 9.937 | 15,992,064 |
| 2026-04-29 | 11.350 | 12.220 | 11.300 | 11.960 | 9.822 | 31,130,310 |
| 2026-04-28 | 11.970 | 11.990 | 11.170 | 11.300 | 9.280 | 35,440,208 |
| 2026-04-27 | 11.820 | 12.210 | 11.660 | 12.090 | 9.929 | 17,159,684 |
| 2026-04-24 | 12.060 | 12.220 | 11.720 | 11.840 | 9.724 | 18,120,895 |
| 2026-04-23 | 12.330 | 12.480 | 12.090 | 12.120 | 9.954 | 20,504,496 |
| 2026-04-22 | 11.950 | 12.630 | 11.840 | 12.390 | 10.176 | 34,551,027 |
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.