Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.980	12.050	11.770	11.810	9.699	13,728,537
2026-04-20	12.050	12.200	11.970	12.010	9.863	14,237,781
2026-04-17	12.180	12.210	12.010	12.080	9.921	12,259,545
2026-04-16	12.210	12.320	12.170	12.170	9.995	12,925,248
2026-04-15	12.340	12.450	12.220	12.250	10.061	14,663,179
2026-04-14	12.250	12.320	12.140	12.290	10.093	15,164,647
2026-04-13	12.020	12.160	11.980	12.090	9.929	12,924,738
2026-04-10	12.110	12.350	12.080	12.170	9.995	16,819,239
2026-04-09	12.050	12.200	12.000	12.080	9.921	13,929,151
2026-04-08	11.670	12.220	11.640	12.180	10.003	27,580,208
2026-04-07	11.380	11.720	11.380	11.570	9.502	13,787,073
2026-04-03	11.760	11.830	11.320	11.350	9.321	13,548,300
2026-04-02	11.880	11.980	11.710	11.780	9.675	13,959,082
2026-04-01	12.080	12.200	11.880	11.960	9.822	19,196,424
2026-03-31	11.820	12.250	11.760	11.850	9.732	29,695,830
2026-03-30	11.680	11.900	11.460	11.650	9.568	16,655,317
2026-03-27	11.780	11.890	11.690	11.880	9.757	19,754,407
2026-03-26	11.690	12.240	11.680	11.910	9.781	33,946,113
2026-03-25	11.670	11.790	11.590	11.680	9.592	19,633,359
2026-03-24	11.500	11.730	11.420	11.670	9.584	22,991,259
2026-03-23	11.350	11.590	11.250	11.310	9.289	32,025,938
2026-03-20	11.390	11.880	11.370	11.490	9.436	27,631,749
2026-03-19	11.280	11.420	11.160	11.270	9.256	16,602,080
2026-03-18	11.430	11.600	11.270	11.340	9.313	19,179,052
2026-03-17	11.670	11.850	11.370	11.400	9.362	30,924,878
2026-03-16	11.810	11.910	11.340	11.500	9.445	55,224,012
2026-03-13	11.000	11.050	10.810	10.830	8.894	9,924,726
2026-03-12	11.040	11.090	10.860	10.920	8.968	7,852,102
2026-03-11	11.000	11.110	10.970	11.030	9.059	7,435,041
2026-03-10	10.980	11.050	10.920	11.030	9.059	6,916,636
2026-03-09	10.890	10.900	10.580	10.830	8.894	12,062,332
2026-03-06	10.850	11.050	10.800	11.000	9.034	7,495,672
2026-03-05	10.830	10.960	10.770	10.900	8.952	9,520,424
2026-03-04	10.920	10.950	10.620	10.640	8.738	12,580,195
2026-03-03	11.440	11.530	10.860	10.910	8.960	17,788,795
2026-03-02	11.570	11.670	11.350	11.410	9.371	14,500,687
2026-02-27	11.870	11.870	11.680	11.740	9.642	11,243,059
2026-02-26	11.820	11.950	11.740	11.880	9.757	11,986,927
2026-02-25	11.880	11.920	11.710	11.830	9.716	13,741,243
2026-02-24	11.800	11.830	11.640	11.720	9.625	11,147,842
2026-02-13	11.710	11.760	11.550	11.590	9.518	12,233,104
2026-02-12	11.570	11.830	11.550	11.750	9.650	14,295,271
2026-02-11	11.650	11.750	11.540	11.580	9.510	12,119,349
2026-02-10	11.480	11.760	11.400	11.650	9.568	15,722,318
2026-02-09	11.570	11.640	11.400	11.480	9.428	15,196,645
2026-02-06	11.210	11.660	11.170	11.430	9.387	30,800,608
2026-02-05	11.130	11.140	10.940	10.970	9.009	8,325,446
2026-02-04	11.050	11.170	10.990	11.120	9.133	9,058,800
2026-02-03	10.950	11.070	10.900	11.050	9.075	10,550,122
2026-02-02	11.240	11.290	10.850	10.890	8.944	16,003,328
2026-01-30	11.080	11.360	10.940	11.270	9.256	15,840,867
2026-01-29	11.200	11.380	11.060	11.130	9.141	14,085,834
2026-01-28	11.280	11.410	11.110	11.130	9.141	15,175,585
2026-01-27	11.280	11.560	11.000	11.470	9.420	20,385,376
2026-01-26	11.630	11.630	11.310	11.350	9.321	19,824,448
2026-01-23	11.460	11.670	11.420	11.640	9.560	16,727,496
2026-01-22	11.360	11.550	11.280	11.490	9.436	16,935,747
2026-01-21	11.180	11.450	11.110	11.330	9.305	13,857,351
2026-01-20	11.470	11.580	11.210	11.300	9.280	14,276,326
2026-01-19	11.300	11.620	11.260	11.450	9.404	22,333,819

← NewerPage 3 of 5 · 243 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.