Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.910	11.050	10.890	10.980	7.362	9,237,327
2025-04-22	10.910	10.980	10.830	10.910	7.315	7,504,169
2025-04-21	10.830	10.980	10.720	10.950	7.342	8,178,452
2025-04-18	10.830	10.930	10.750	10.830	7.261	6,344,627
2025-04-17	10.710	10.930	10.680	10.900	7.308	7,013,508
2025-04-16	10.940	10.990	10.620	10.800	7.241	10,996,764
2025-04-15	11.120	11.120	10.830	11.020	7.389	13,503,847
2025-04-14	11.050	11.240	10.990	11.130	7.463	13,984,447
2025-04-11	10.660	11.120	10.620	10.940	7.335	15,271,009
2025-04-10	10.970	11.130	10.740	10.770	7.221	17,331,582
2025-04-09	10.380	10.790	9.980	10.730	7.194	15,710,061
2025-04-08	10.790	10.960	10.450	10.630	7.127	19,064,054
2025-04-07	11.170	11.260	10.750	10.750	7.208	20,214,790
2025-04-03	12.020	12.170	11.880	11.940	8.006	11,071,255
2025-04-02	12.080	12.350	12.060	12.220	8.193	11,142,218
2025-04-01	12.010	12.150	11.970	12.080	8.099	10,438,755
2025-03-31	12.180	12.180	11.850	11.970	8.026	15,184,717
2025-03-28	12.200	12.400	12.200	12.250	8.213	12,418,763
2025-03-27	12.410	12.460	12.170	12.290	8.240	13,916,635
2025-03-26	12.480	12.670	12.410	12.460	8.354	12,805,171
2025-03-25	12.430	12.590	12.340	12.500	8.381	12,523,387
2025-03-24	12.860	12.920	12.240	12.490	8.374	21,884,339
2025-03-21	13.200	13.460	12.830	12.870	8.629	24,262,545
2025-03-20	13.220	13.360	13.050	13.220	8.864	16,396,522
2025-03-19	13.470	13.490	13.140	13.220	8.864	21,401,582
2025-03-18	13.510	13.900	13.420	13.570	9.098	32,511,146
2025-03-17	13.340	13.600	13.150	13.350	8.951	22,364,556
2025-03-14	13.020	13.410	12.970	13.350	8.951	24,543,771
2025-03-13	13.490	13.520	12.900	13.120	8.797	33,589,075
2025-03-12	13.400	13.670	13.190	13.650	9.152	40,963,452
2025-03-11	13.240	13.570	13.200	13.510	9.058	31,492,782
2025-03-10	13.320	13.820	13.180	13.590	9.112	53,114,142
2025-03-07	13.560	13.690	13.140	13.250	8.884	49,615,800
2025-03-06	13.430	13.940	13.220	13.610	9.125	89,464,171
2025-03-05	13.840	14.610	13.360	13.390	8.978	116,513,844
2025-03-04	12.010	13.280	11.980	13.280	8.904	72,585,930
2025-03-03	12.020	12.350	12.020	12.070	8.093	12,161,409
2025-02-28	12.330	12.400	11.960	12.020	8.059	16,959,830
2025-02-27	12.640	12.670	12.190	12.420	8.327	18,852,923
2025-02-26	12.490	12.830	12.440	12.670	8.495	21,107,142
2025-02-25	12.450	12.690	12.380	12.470	8.361	18,620,053
2025-02-24	12.890	12.890	12.530	12.600	8.448	23,963,412
2025-02-21	12.520	13.000	12.520	12.890	8.643	43,909,879
2025-02-20	12.440	12.550	12.150	12.460	8.354	26,624,190
2025-02-19	11.670	12.660	11.620	12.440	8.341	38,941,521
2025-02-18	11.750	12.160	11.720	11.850	7.945	32,958,662
2025-02-17	11.720	11.900	11.690	11.790	7.905	15,035,760
2025-02-14	11.580	11.830	11.500	11.770	7.892	20,329,176
2025-02-13	11.900	11.900	11.500	11.500	7.711	30,928,949
2025-02-12	11.880	12.460	11.880	12.160	8.153	31,191,037
2025-02-11	11.670	11.890	11.500	11.770	7.892	16,189,215
2025-02-10	11.680	11.730	11.520	11.700	7.845	11,329,990
2025-02-07	11.650	11.810	11.550	11.700	7.845	15,897,346
2025-02-06	11.200	11.720	11.100	11.710	7.851	16,087,013
2025-02-05	11.480	11.520	11.180	11.250	7.543	11,586,893
2025-01-27	11.750	11.820	11.400	11.440	7.670	11,166,477
2025-01-24	11.400	11.800	11.380	11.730	7.865	13,905,732
2025-01-23	11.480	11.770	11.390	11.450	7.677	14,892,927
2025-01-22	11.470	11.560	11.320	11.350	7.610	12,508,274
2025-01-21	11.800	11.840	11.450	11.520	7.724	15,125,738

← NewerPage 7 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.