Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.550	12.550	12.280	12.360	10.151	8,495,391
2025-10-21	12.450	12.730	12.380	12.560	10.315	12,695,433
2025-10-20	12.320	12.640	12.240	12.350	10.143	12,532,002
2025-10-17	12.450	12.580	12.090	12.140	9.970	13,018,441
2025-10-16	12.360	12.700	12.300	12.510	10.274	14,879,653
2025-10-15	12.080	12.450	11.950	12.410	10.192	13,507,398
2025-10-14	12.570	12.730	11.980	12.020	9.872	19,237,790
2025-10-13	12.500	12.640	12.250	12.520	10.282	17,528,162
2025-10-10	12.770	12.910	12.500	12.910	10.603	16,592,324
2025-10-09	12.810	13.250	12.750	12.760	10.479	23,617,213
2025-09-30	12.950	12.970	12.670	12.690	10.422	15,464,936
2025-09-29	12.730	13.050	12.500	12.970	10.652	19,275,133
2025-09-26	13.250	13.330	12.720	12.760	10.479	20,751,022
2025-09-25	12.990	13.440	12.950	13.370	10.980	31,317,206
2025-09-24	12.920	13.100	12.800	13.020	10.693	17,081,575
2025-09-23	12.900	13.230	12.720	13.020	10.693	30,449,894
2025-09-22	12.290	13.050	12.270	12.950	10.635	38,486,883
2025-09-19	12.830	12.900	12.180	12.270	10.077	37,518,613
2025-09-18	13.650	14.190	12.770	12.960	10.644	72,568,980
2025-09-17	12.500	13.590	12.370	12.900	10.594	64,982,439
2025-09-16	11.890	12.590	11.810	12.350	10.143	42,318,086
2025-09-15	11.440	11.990	11.400	11.910	9.781	32,374,635
2025-09-12	11.260	11.770	11.230	11.390	9.354	20,664,009
2025-09-11	11.010	11.380	10.890	11.240	9.231	17,793,710
2025-09-10	11.310	11.390	10.920	11.060	9.083	26,158,848
2025-09-09	11.490	11.740	11.230	11.390	9.354	25,511,713
2025-09-08	11.550	11.770	11.390	11.490	9.436	26,688,476
2025-09-05	11.110	11.830	11.050	11.570	9.502	33,375,378
2025-09-04	10.990	11.250	10.930	11.150	9.157	28,638,741
2025-09-03	10.880	11.160	10.780	10.970	9.009	19,929,507
2025-09-02	11.120	11.190	10.730	10.870	8.927	17,757,661
2025-09-01	10.910	11.310	10.790	11.100	9.116	23,315,196
2025-08-29	10.510	11.400	10.380	10.870	8.927	38,195,473
2025-08-28	10.500	10.710	10.130	10.490	8.615	15,486,472
2025-08-27	10.810	10.840	10.430	10.430	8.566	13,234,458
2025-08-26	10.690	10.970	10.590	10.790	8.862	13,815,093
2025-08-25	10.670	10.820	10.640	10.780	8.853	14,654,557
2025-08-22	10.600	10.700	10.510	10.680	8.771	9,752,392
2025-08-21	10.590	10.750	10.480	10.590	8.697	13,007,538
2025-08-20	10.450	10.590	10.320	10.590	8.697	10,276,695
2025-08-19	10.440	10.550	10.350	10.430	8.566	9,392,036
2025-08-18	10.550	10.590	10.410	10.440	8.574	10,629,285
2025-08-15	10.230	10.550	10.190	10.520	8.640	11,084,739
2025-08-14	10.470	10.490	10.220	10.230	8.402	9,941,841
2025-08-13	10.490	10.530	10.420	10.460	8.591	7,336,011
2025-08-12	10.550	10.550	10.460	10.490	8.615	4,929,675
2025-08-11	10.480	10.600	10.450	10.520	8.640	7,069,034
2025-08-08	10.450	10.490	10.370	10.450	8.582	5,096,920
2025-08-07	10.580	10.590	10.380	10.470	8.599	7,687,671
2025-08-06	10.580	10.600	10.530	10.580	8.689	5,302,797
2025-08-05	10.550	10.590	10.510	10.590	8.697	5,618,593
2025-08-04	10.350	10.540	10.300	10.540	8.656	5,234,692
2025-08-01	10.390	10.500	10.350	10.410	8.549	7,409,019
2025-07-31	10.590	10.670	10.400	10.430	8.566	9,709,224
2025-07-30	10.570	10.740	10.460	10.620	8.722	11,581,214
2025-07-29	10.510	10.570	10.370	10.560	8.673	8,598,370
2025-07-28	10.570	10.720	10.530	10.540	8.656	8,754,242
2025-07-25	10.370	10.760	10.320	10.590	8.697	19,466,617
2025-07-24	10.310	10.380	10.300	10.360	8.508	6,832,935
2025-07-23	10.310	10.510	10.280	10.280	8.443	11,008,437

← NewerPage 5 of 21 · 1,216 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.