Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.110	11.360	11.030	11.250	9.239	16,551,932
2026-01-15	11.140	11.210	11.010	11.070	9.091	14,535,928
2026-01-14	11.190	11.430	11.070	11.190	9.190	22,576,264
2026-01-13	11.340	11.510	11.120	11.160	9.165	21,938,526
2026-01-12	11.370	11.390	11.180	11.340	9.313	18,231,613
2026-01-09	11.220	11.450	11.190	11.340	9.313	15,899,632
2026-01-08	11.200	11.320	11.150	11.260	9.247	15,539,640
2026-01-07	11.110	11.360	11.040	11.270	9.256	18,266,154
2026-01-06	11.040	11.340	10.990	11.150	9.157	20,518,480
2026-01-05	10.500	11.140	10.470	11.030	9.059	30,497,695
2025-12-31	11.220	11.350	10.460	10.510	8.632	38,596,256
2025-12-30	11.000	11.130	10.900	10.980	9.018	13,495,585
2025-12-29	11.170	11.180	10.900	11.030	9.059	17,579,330
2025-12-26	11.520	11.560	11.150	11.230	9.223	29,268,020
2025-12-25	11.440	11.680	11.290	11.550	9.486	37,312,226
2025-12-24	11.010	11.430	10.810	11.410	9.371	44,473,689
2025-12-23	10.540	11.320	10.530	11.050	9.075	63,199,760
2025-12-22	10.280	10.390	10.220	10.340	8.492	12,973,521
2025-12-19	10.120	10.270	10.110	10.250	8.418	12,389,974
2025-12-18	10.010	10.180	10.000	10.070	8.270	10,010,217
2025-12-17	10.050	10.140	9.900	10.110	8.303	13,169,454
2025-12-16	10.240	10.280	10.030	10.080	8.278	14,532,405
2025-12-15	10.180	10.500	10.120	10.280	8.443	13,942,926
2025-12-12	10.340	10.420	10.220	10.250	8.418	16,759,358
2025-12-11	10.600	10.630	10.300	10.310	8.467	18,537,720
2025-12-10	10.480	10.770	10.330	10.650	8.747	34,730,737
2025-12-09	10.740	10.810	10.480	10.500	8.623	22,600,602
2025-12-08	10.860	10.920	10.690	10.720	8.804	34,240,664
2025-12-05	10.610	11.000	10.540	10.920	8.968	30,838,980
2025-12-04	10.950	10.990	10.590	10.610	8.714	28,584,735
2025-12-03	11.170	11.240	10.860	10.950	8.993	40,221,546
2025-12-02	11.510	11.540	11.210	11.280	9.264	51,511,628
2025-12-01	11.530	12.490	11.400	11.800	9.691	87,869,911
2025-11-28	11.190	11.700	11.030	11.550	9.486	112,234,888
2025-11-27	11.190	11.190	11.190	11.190	9.190	21,421,164
2025-11-26	10.140	10.230	10.090	10.170	8.352	7,643,658
2025-11-25	10.260	10.340	10.120	10.140	8.328	9,525,444
2025-11-24	10.150	10.250	10.040	10.210	8.385	9,455,083
2025-11-21	10.400	10.400	10.060	10.070	8.270	11,077,142
2025-11-20	10.490	10.510	10.340	10.350	8.500	8,469,110
2025-11-19	10.560	10.600	10.410	10.450	8.582	8,118,375
2025-11-18	10.580	10.640	10.500	10.560	8.673	8,123,484
2025-11-17	10.870	10.880	10.580	10.630	8.730	14,124,050
2025-11-14	10.830	11.050	10.790	10.860	8.919	13,413,492
2025-11-13	10.970	10.990	10.800	10.910	8.960	13,275,378
2025-11-12	10.900	11.150	10.860	10.990	9.026	17,001,366
2025-11-11	10.920	11.050	10.880	10.920	8.968	8,443,038
2025-11-10	10.880	10.980	10.840	10.910	8.960	11,512,090
2025-11-07	10.900	10.910	10.800	10.830	8.894	8,202,175
2025-11-06	10.920	10.990	10.880	10.940	8.985	7,631,091
2025-11-05	10.770	10.950	10.730	10.890	8.944	9,723,812
2025-11-04	11.130	11.150	10.800	10.830	8.894	15,069,064
2025-11-03	11.210	11.250	10.970	11.150	9.157	16,190,356
2025-10-31	11.350	11.390	11.170	11.200	9.198	16,029,212
2025-10-30	11.610	11.860	11.310	11.350	9.321	21,511,898
2025-10-29	11.570	11.820	11.550	11.600	9.527	15,456,372
2025-10-28	11.650	11.710	11.520	11.580	9.510	14,022,660
2025-10-27	12.630	12.670	11.560	11.640	9.560	42,894,668
2025-10-24	12.560	12.730	12.370	12.650	10.389	13,367,796
2025-10-23	12.320	12.670	12.260	12.430	10.208	7,798,762

← NewerPage 4 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.