Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.600	10.800	10.510	10.770	7.221	11,635,493
2024-10-25	10.300	10.680	10.260	10.650	7.141	13,675,579
2024-10-24	10.380	10.450	10.250	10.350	6.940	9,221,292
2024-10-23	10.410	10.640	10.300	10.490	7.033	14,993,998
2024-10-22	10.180	10.430	10.050	10.400	6.973	13,623,524
2024-10-21	10.280	10.430	10.150	10.160	6.812	15,334,888
2024-10-18	9.920	10.540	9.870	10.270	6.886	18,139,056
2024-10-17	10.040	10.200	9.900	9.920	6.651	10,680,583
2024-10-16	9.950	10.200	9.900	9.990	6.698	12,293,838
2024-10-15	10.310	10.440	10.030	10.050	6.738	11,735,975
2024-10-14	10.290	10.440	10.060	10.390	6.966	12,640,907
2024-10-11	10.680	10.750	10.120	10.230	6.859	13,471,513
2024-10-10	10.800	11.180	10.510	10.670	7.154	18,917,608
2024-10-09	11.700	11.700	10.850	10.850	7.275	29,248,601
2024-10-08	12.640	12.640	11.410	12.060	8.086	37,243,342
2024-09-30	10.700	11.500	10.680	11.490	7.704	42,398,808
2024-09-27	10.200	10.600	10.060	10.450	7.007	21,318,719
2024-09-26	9.360	9.880	9.340	9.880	6.624	13,881,094
2024-09-25	9.370	9.650	9.340	9.360	6.276	14,051,157
2024-09-24	8.950	9.300	8.900	9.300	6.235	13,545,882
2024-09-23	8.930	8.980	8.830	8.910	5.974	5,347,080
2024-09-20	8.990	9.070	8.860	8.930	5.987	7,832,154
2024-09-19	8.930	9.240	8.860	9.030	6.054	8,113,680
2024-09-18	8.940	9.030	8.760	8.900	5.967	4,692,175
2024-09-13	9.110	9.150	8.870	8.940	5.994	8,617,965
2024-09-12	9.160	9.350	9.080	9.100	6.101	6,506,341
2024-09-11	9.200	9.290	9.130	9.190	6.162	3,851,464
2024-09-10	9.190	9.270	9.050	9.230	6.189	4,844,730
2024-09-09	9.260	9.290	9.100	9.180	6.155	5,061,009
2024-09-06	9.490	9.500	9.180	9.240	6.195	6,919,490
2024-09-05	9.330	9.490	9.330	9.460	6.343	4,501,859
2024-09-04	9.400	9.450	9.260	9.370	6.282	4,761,187
2024-09-03	9.230	9.430	9.230	9.370	6.282	4,800,309
2024-09-02	9.500	9.560	9.250	9.270	6.215	7,580,273
2024-08-30	9.430	9.750	9.280	9.520	6.383	9,141,609
2024-08-29	9.160	9.450	9.070	9.400	6.303	6,861,130
2024-08-28	9.100	9.220	9.050	9.140	6.128	6,567,960
2024-08-27	9.300	9.300	9.090	9.160	6.142	6,389,317
2024-08-26	9.300	9.410	9.220	9.300	6.235	12,472,502
2024-08-23	9.490	9.660	9.080	9.220	6.182	28,261,283
2024-08-22	10.300	10.350	9.970	10.010	6.712	6,717,265
2024-08-21	10.300	10.400	10.230	10.290	6.899	3,963,432
2024-08-20	10.560	10.590	10.280	10.330	6.926	6,420,769
2024-08-19	10.600	10.720	10.550	10.590	7.100	4,530,044
2024-08-16	10.770	10.790	10.600	10.600	7.107	4,732,793
2024-08-15	10.690	10.880	10.610	10.770	7.221	6,453,954
2024-08-14	10.860	10.880	10.660	10.680	7.161	4,425,389
2024-08-13	10.780	10.860	10.740	10.860	7.281	3,363,508
2024-08-12	10.830	10.940	10.760	10.800	7.241	3,779,688
2024-08-09	10.890	11.030	10.870	10.890	7.302	5,300,913
2024-08-08	10.940	10.990	10.710	10.890	7.302	6,307,241
2024-08-07	11.030	11.080	10.920	10.960	7.348	6,243,196
2024-08-06	10.950	11.150	10.850	11.030	7.395	8,645,045
2024-08-05	11.080	11.240	10.800	10.880	7.295	8,661,386
2024-08-02	11.210	11.310	11.060	11.120	7.456	6,592,790
2024-08-01	11.420	11.540	11.210	11.270	7.556	6,458,643
2024-07-31	10.960	11.460	10.910	11.430	7.664	11,233,372
2024-07-30	11.000	11.090	10.810	10.960	7.348	4,423,425
2024-07-29	11.150	11.160	10.980	11.010	7.382	5,064,635
2024-07-26	10.850	11.210	10.850	11.160	7.483	6,960,251

← NewerPage 9 of 21 · 1,217 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.