Jade Bird Fire Alarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.000 | 8.410 | 7.940 | 8.320 | 8.320 | 11,638,048 |
| 2026-10-19 | 7.840 | 8.080 | 7.820 | 8.000 | 8.000 | 6,059,791 |
| 2026-10-16 | 7.960 | 8.050 | 7.820 | 7.890 | 7.890 | 6,386,839 |
| 2026-10-15 | 8.140 | 8.140 | 7.820 | 7.850 | 7.850 | 9,828,433 |
| 2026-10-14 | 8.330 | 8.350 | 8.180 | 8.210 | 8.210 | 4,889,358 |
| 2026-10-13 | 8.200 | 8.370 | 8.080 | 8.330 | 8.330 | 7,032,464 |
| 2026-10-12 | 8.610 | 8.650 | 8.200 | 8.270 | 8.270 | 9,691,413 |
| 2026-10-09 | 8.730 | 8.790 | 8.530 | 8.600 | 8.600 | 11,594,371 |
| 2026-10-08 | 8.780 | 8.850 | 8.650 | 8.730 | 8.730 | 7,196,192 |
| 2026-09-30 | 8.490 | 8.790 | 8.470 | 8.700 | 8.700 | 8,993,185 |
| 2026-09-29 | 8.450 | 8.570 | 8.410 | 8.450 | 8.450 | 4,535,387 |
| 2026-09-28 | 8.810 | 8.860 | 8.410 | 8.440 | 8.440 | 8,224,286 |
| 2026-09-24 | 8.880 | 8.900 | 8.760 | 8.780 | 8.780 | 6,508,098 |
| 2026-09-23 | 8.820 | 8.970 | 8.800 | 8.940 | 8.940 | 9,067,924 |
| 2026-09-22 | 8.930 | 9.000 | 8.780 | 8.860 | 8.860 | 11,840,063 |
| 2026-09-21 | 8.750 | 8.990 | 8.720 | 8.930 | 8.930 | 13,281,742 |
| 2026-09-18 | 8.400 | 8.700 | 8.400 | 8.700 | 8.700 | 12,603,112 |
| 2026-09-17 | 8.290 | 8.390 | 8.170 | 8.370 | 8.370 | 5,925,207 |
| 2026-09-16 | 8.280 | 8.320 | 8.150 | 8.270 | 8.270 | 5,055,879 |
| 2026-09-15 | 8.300 | 8.390 | 8.240 | 8.280 | 8.280 | 4,529,489 |
| 2026-09-14 | 8.140 | 8.380 | 8.080 | 8.280 | 8.280 | 6,333,026 |
| 2026-09-11 | 8.340 | 8.350 | 8.100 | 8.130 | 8.130 | 7,735,224 |
| 2026-09-10 | 8.310 | 8.350 | 8.220 | 8.310 | 8.310 | 4,052,142 |
| 2026-09-09 | 8.470 | 8.500 | 8.310 | 8.350 | 8.350 | 7,438,713 |
| 2026-09-08 | 8.760 | 8.830 | 8.430 | 8.490 | 8.490 | 11,885,625 |
| 2026-09-07 | 8.820 | 8.840 | 8.700 | 8.800 | 8.800 | 6,877,778 |
| 2026-09-04 | 8.630 | 8.830 | 8.630 | 8.770 | 8.770 | 11,780,336 |
| 2026-09-03 | 8.600 | 8.700 | 8.600 | 8.630 | 8.630 | 4,917,721 |
| 2026-09-02 | 8.630 | 8.630 | 8.510 | 8.610 | 8.610 | 5,131,383 |
| 2026-09-01 | 8.680 | 8.720 | 8.620 | 8.650 | 8.650 | 6,100,774 |
| 2026-08-31 | 8.640 | 8.730 | 8.560 | 8.700 | 8.700 | 6,325,181 |
| 2026-08-28 | 8.560 | 8.700 | 8.530 | 8.600 | 8.600 | 8,128,851 |
| 2026-08-27 | 8.500 | 8.560 | 8.430 | 8.560 | 8.560 | 5,269,375 |
| 2026-08-26 | 8.480 | 8.570 | 8.430 | 8.520 | 8.520 | 5,172,602 |
| 2026-08-25 | 8.400 | 8.520 | 8.300 | 8.480 | 8.480 | 5,851,987 |
| 2026-08-24 | 8.490 | 8.520 | 8.320 | 8.380 | 8.380 | 7,503,734 |
| 2026-08-21 | 8.420 | 8.490 | 8.370 | 8.440 | 8.440 | 5,566,987 |
| 2026-08-20 | 8.620 | 8.630 | 8.400 | 8.450 | 8.450 | 11,381,756 |
| 2026-08-19 | 8.660 | 8.720 | 8.490 | 8.540 | 8.540 | 14,643,786 |
| 2026-08-18 | 8.550 | 8.800 | 8.470 | 8.680 | 8.680 | 16,524,963 |
| 2026-08-17 | 8.200 | 8.520 | 8.070 | 8.450 | 8.450 | 11,451,931 |
| 2026-08-14 | 8.320 | 8.400 | 8.180 | 8.200 | 8.200 | 7,452,964 |
| 2026-08-13 | 8.360 | 8.700 | 8.300 | 8.320 | 8.320 | 12,744,359 |
| 2026-08-12 | 8.220 | 8.480 | 8.200 | 8.380 | 8.380 | 12,125,788 |
| 2026-08-11 | 8.230 | 8.300 | 8.160 | 8.230 | 8.230 | 7,668,101 |
| 2026-08-10 | 8.110 | 8.250 | 8.040 | 8.230 | 8.230 | 8,649,619 |
| 2026-08-07 | 8.180 | 8.210 | 8.020 | 8.090 | 8.090 | 8,697,320 |
| 2026-08-06 | 8.180 | 8.280 | 8.140 | 8.190 | 8.190 | 7,464,336 |
| 2026-08-05 | 8.150 | 8.300 | 8.150 | 8.250 | 8.250 | 7,632,463 |
| 2026-08-04 | 8.290 | 8.310 | 8.140 | 8.150 | 8.150 | 8,854,233 |
| 2026-08-03 | 8.080 | 8.280 | 8.040 | 8.280 | 8.280 | 10,468,913 |
| 2026-07-31 | 7.880 | 8.080 | 7.880 | 8.040 | 8.040 | 11,817,801 |
| 2026-07-30 | 7.770 | 7.920 | 7.720 | 7.860 | 7.860 | 10,335,868 |
| 2026-07-29 | 7.700 | 7.870 | 7.640 | 7.820 | 7.820 | 10,297,561 |
| 2026-07-28 | 7.470 | 7.730 | 7.430 | 7.680 | 7.680 | 10,603,220 |
| 2026-07-27 | 7.380 | 7.570 | 7.330 | 7.560 | 7.560 | 9,747,785 |
| 2026-07-24 | 7.590 | 7.600 | 7.380 | 7.390 | 7.390 | 10,802,685 |
| 2026-07-23 | 7.480 | 7.710 | 7.440 | 7.670 | 7.670 | 11,528,918 |
| 2026-07-22 | 8.030 | 8.070 | 7.520 | 7.550 | 7.550 | 25,055,965 |
| 2026-07-21 | 8.040 | 8.120 | 7.860 | 8.110 | 8.110 | 13,901,008 |
Page 1 of 5 · 243 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.