Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.920	11.980	11.730	11.780	7.898	13,754,805
2025-01-17	11.770	11.980	11.750	11.850	7.945	13,806,020
2025-01-16	12.000	12.210	11.720	11.860	7.952	23,059,844
2025-01-15	12.040	12.100	11.580	11.710	7.851	34,289,550
2025-01-14	10.800	11.880	10.790	11.880	7.965	44,012,255
2025-01-13	10.890	11.360	10.620	10.800	7.241	23,678,546
2025-01-10	10.980	11.440	10.510	10.520	7.054	18,523,254
2025-01-09	10.300	10.970	10.210	10.730	7.194	19,644,383
2025-01-08	10.770	10.790	10.140	10.400	6.973	19,389,209
2025-01-07	10.770	10.840	10.610	10.800	7.241	7,681,224
2025-01-06	10.670	10.940	10.510	10.740	7.201	12,058,142
2025-01-03	11.240	11.270	10.600	10.660	7.147	17,012,698
2025-01-02	11.720	11.760	11.080	11.230	7.530	12,966,420
2024-12-31	12.150	12.240	11.650	11.670	7.825	12,639,875
2024-12-30	12.120	12.260	11.910	12.140	8.140	12,903,317
2024-12-27	12.130	12.250	12.020	12.100	8.113	11,241,967
2024-12-26	11.770	12.290	11.730	12.170	8.160	18,866,865
2024-12-25	11.910	11.960	11.610	11.760	7.885	10,934,464
2024-12-24	11.340	12.140	11.340	11.950	8.012	24,346,836
2024-12-23	11.810	11.840	11.310	11.330	7.597	13,610,486
2024-12-20	11.700	11.900	11.630	11.800	7.912	11,211,084
2024-12-19	11.620	11.740	11.460	11.690	7.838	11,234,692
2024-12-18	11.700	11.900	11.590	11.750	7.878	15,269,510
2024-12-17	12.180	12.240	11.650	11.700	7.845	40,329,758
2024-12-16	11.770	12.910	11.670	12.560	8.421	62,956,800
2024-12-13	12.110	12.160	11.730	11.740	7.872	15,165,066
2024-12-12	12.540	12.760	12.080	12.190	8.173	17,724,140
2024-12-11	12.080	12.370	11.890	12.160	8.153	21,174,143
2024-12-10	11.780	12.380	11.650	12.110	8.120	29,823,232
2024-12-09	11.500	11.680	11.360	11.490	7.704	8,177,644
2024-12-06	11.610	11.620	11.300	11.510	7.717	8,281,588
2024-12-05	11.300	11.550	11.200	11.450	7.677	6,262,331
2024-12-04	11.510	11.540	11.230	11.390	7.637	9,827,087
2024-12-03	11.380	11.640	11.360	11.530	7.731	14,526,132
2024-12-02	11.100	11.490	11.060	11.400	7.644	10,381,798
2024-11-29	10.850	11.160	10.750	11.100	7.442	9,850,435
2024-11-28	10.880	10.970	10.790	10.830	7.261	8,569,808
2024-11-27	10.590	10.910	10.440	10.890	7.302	10,410,634
2024-11-26	10.790	10.870	10.620	10.640	7.134	10,288,065
2024-11-25	10.900	10.960	10.680	10.850	7.275	12,355,500
2024-11-22	11.260	11.350	10.890	10.910	7.315	10,152,044
2024-11-21	11.340	11.370	11.140	11.280	7.563	8,884,437
2024-11-20	11.270	11.400	11.210	11.360	7.617	10,389,144
2024-11-19	10.990	11.310	10.960	11.300	7.576	9,808,231
2024-11-18	11.100	11.180	10.880	10.960	7.348	8,715,420
2024-11-15	11.160	11.320	11.010	11.030	7.395	9,962,939
2024-11-14	11.460	11.560	11.090	11.140	7.469	9,909,704
2024-11-13	11.550	11.620	11.290	11.460	7.684	10,541,532
2024-11-12	11.820	11.900	11.460	11.600	7.778	14,750,193
2024-11-11	11.480	11.990	11.470	11.790	7.905	18,096,442
2024-11-08	11.520	11.800	11.310	11.630	7.798	24,152,355
2024-11-07	10.990	11.540	10.920	11.450	7.677	20,000,937
2024-11-06	11.040	11.220	10.900	11.000	7.375	16,692,719
2024-11-05	10.870	11.170	10.680	11.060	7.416	19,753,771
2024-11-04	10.370	10.920	10.310	10.820	7.255	18,000,934
2024-11-01	10.480	10.630	10.270	10.300	6.906	15,160,849
2024-10-31	10.360	10.550	10.240	10.510	7.047	12,252,103
2024-10-30	10.370	10.530	10.180	10.290	6.899	10,881,786
2024-10-29	10.770	10.840	10.380	10.400	6.973	13,646,603
2024-10-28	10.600	10.800	10.510	10.770	7.221	11,635,493

← NewerPage 8 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.