Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.310	10.510	10.280	10.280	8.443	11,008,437
2025-07-22	10.290	10.420	10.250	10.340	8.492	9,139,879
2025-07-21	10.050	10.320	10.030	10.310	8.467	14,063,816
2025-07-18	10.000	10.050	9.990	10.030	8.237	5,934,253
2025-07-17	10.060	10.110	9.990	10.010	8.221	7,498,872
2025-07-16	10.000	10.120	9.960	10.100	8.295	8,716,159
2025-07-15	10.080	10.130	9.930	9.990	8.204	11,138,882
2025-07-14	9.940	10.160	9.930	10.110	8.303	12,079,935
2025-07-11	9.960	9.990	9.900	9.960	8.180	8,566,024
2025-07-10	9.880	10.000	9.850	9.960	8.180	7,656,734
2025-07-09	9.970	10.040	9.890	9.910	8.139	11,121,558
2025-07-08	9.640	10.070	9.620	9.940	8.163	22,661,678
2025-07-07	9.640	9.680	9.610	9.650	7.925	4,576,195
2025-07-04	9.750	9.770	9.630	9.660	7.933	5,916,916
2025-07-03	9.680	9.790	9.680	9.770	8.024	6,179,744
2025-07-02	9.680	9.740	9.600	9.690	7.958	7,391,298
2025-07-01	9.750	9.800	9.670	9.730	7.991	6,692,251
2025-06-30	9.790	9.830	9.730	9.770	8.024	7,788,436
2025-06-27	9.740	9.850	9.710	9.760	8.016	9,360,638
2025-06-26	9.760	9.800	9.680	9.710	7.975	8,665,794
2025-06-25	9.720	9.770	9.660	9.760	8.016	8,054,263
2025-06-24	9.610	9.760	9.610	9.720	7.983	7,808,017
2025-06-23	9.440	9.600	9.430	9.590	7.876	6,855,024
2025-06-20	9.510	9.630	9.470	9.500	7.802	6,372,634
2025-06-19	9.770	9.790	9.520	9.540	7.835	8,116,686
2025-06-18	9.800	9.810	9.630	9.730	7.991	10,420,099
2025-06-17	9.860	9.960	9.710	9.850	8.089	14,452,282
2025-06-16	9.390	9.890	9.360	9.860	8.098	22,713,519
2025-06-13	9.450	9.530	9.330	9.440	7.753	10,623,817
2025-06-12	9.470	9.530	9.450	9.490	7.794	5,824,144
2025-06-11	9.510	9.590	9.480	9.540	7.835	10,142,535
2025-06-10	9.610	9.680	9.410	9.530	7.827	13,571,199
2025-06-09	9.600	9.680	9.530	9.630	7.909	17,003,550
2025-06-06	11.400	11.850	11.350	11.810	7.918	23,728,508
2025-06-05	11.410	11.460	11.330	11.440	7.670	7,875,639
2025-06-04	11.520	11.540	11.400	11.450	7.677	10,931,725
2025-06-03	11.320	11.600	11.260	11.500	7.711	14,529,794
2025-05-30	11.370	11.590	11.330	11.400	7.644	14,565,764
2025-05-29	11.200	11.490	11.150	11.400	7.644	16,496,589
2025-05-28	11.300	11.620	11.210	11.350	7.610	26,152,509
2025-05-27	11.000	11.100	10.900	11.070	7.422	6,376,474
2025-05-26	10.910	11.060	10.850	11.030	7.395	5,646,788
2025-05-23	11.050	11.050	10.900	10.910	7.315	6,681,098
2025-05-22	11.020	11.140	10.940	10.960	7.348	7,412,660
2025-05-21	11.100	11.110	11.000	11.080	7.429	7,505,209
2025-05-20	11.130	11.180	11.000	11.120	7.456	9,676,334
2025-05-19	11.210	11.230	11.080	11.120	7.456	9,465,707
2025-05-16	11.180	11.330	11.140	11.220	7.523	8,091,360
2025-05-15	11.320	11.340	11.170	11.190	7.503	8,155,674
2025-05-14	11.290	11.620	11.270	11.370	7.623	13,969,661
2025-05-13	11.490	11.530	11.270	11.300	7.576	9,041,260
2025-05-12	11.400	11.440	11.320	11.390	7.637	8,154,155
2025-05-09	11.410	11.440	11.200	11.300	7.576	7,452,087
2025-05-08	11.210	11.470	11.200	11.390	7.637	10,331,455
2025-05-07	11.440	11.490	11.200	11.290	7.570	11,144,554
2025-05-06	11.150	11.330	11.110	11.310	7.583	10,510,976
2025-04-30	11.290	11.380	11.020	11.070	7.422	13,322,509
2025-04-29	10.690	10.910	10.690	10.900	7.308	6,268,497
2025-04-28	10.880	10.900	10.660	10.700	7.174	6,776,748
2025-04-25	10.860	10.940	10.830	10.870	7.288	6,140,943

← NewerPage 6 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.