Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.870	13.140	12.370	12.800	12.388	9,132,965
2024-01-23	12.180	12.600	12.060	12.500	12.097	7,168,835
2024-01-22	13.170	13.200	12.070	12.190	11.797	8,632,900
2024-01-19	13.420	13.590	13.080	13.080	12.659	4,856,413
2024-01-18	13.200	13.330	12.790	13.280	12.852	5,948,385
2024-01-17	13.600	13.630	13.260	13.270	12.843	5,333,100
2024-01-16	13.780	13.870	13.200	13.630	13.191	6,971,042
2024-01-15	13.730	14.080	13.720	13.820	13.375	4,446,799
2024-01-12	14.600	14.610	13.900	13.940	13.491	6,731,550
2024-01-11	13.820	14.610	13.820	14.570	14.101	6,535,176
2024-01-10	14.230	14.230	13.700	13.850	13.404	4,584,421
2024-01-09	13.910	14.250	13.830	14.160	13.704	7,671,853
2024-01-08	14.420	14.650	13.790	13.870	13.423	11,868,645
2024-01-05	15.140	15.190	14.400	14.480	14.014	6,631,841
2024-01-04	15.090	15.150	14.850	15.090	14.604	4,648,355
2024-01-03	14.930	15.170	14.720	15.140	14.652	6,026,495
2024-01-02	15.480	15.780	14.880	14.940	14.459	7,084,700
2023-12-29	14.860	15.620	14.860	15.500	15.001	9,748,623
2023-12-28	14.750	14.970	14.400	14.890	14.410	10,807,401
2023-12-27	15.130	15.280	14.600	14.680	14.207	7,813,900
2023-12-26	16.000	16.180	14.910	15.170	14.681	11,968,700
2023-12-25	15.850	16.160	15.660	16.080	15.562	4,092,538
2023-12-22	16.770	16.950	15.810	15.870	15.359	6,861,100
2023-12-21	16.650	17.040	16.280	16.770	16.230	4,563,850
2023-12-20	17.350	17.380	16.610	16.720	16.181	3,823,302
2023-12-19	17.060	17.280	16.630	17.280	16.723	5,579,343
2023-12-18	17.580	17.860	16.920	17.030	16.481	6,021,600
2023-12-15	17.950	18.060	17.440	17.600	17.033	6,403,500
2023-12-14	18.070	18.380	17.800	17.990	17.411	8,479,500
2023-12-13	18.510	18.950	17.880	17.980	17.401	16,694,450
2023-12-12	17.830	18.810	17.400	18.660	18.059	26,627,078
2023-12-11	16.560	17.380	16.090	17.110	16.559	11,403,636
2023-12-08	16.500	17.050	16.050	16.670	16.133	9,287,256
2023-12-07	15.990	16.690	15.900	16.560	16.027	15,435,357
2023-12-06	16.130	16.130	14.700	15.980	15.465	20,454,600
2023-12-05	17.150	17.260	16.320	16.360	15.833	11,023,700
2023-12-04	17.280	17.390	16.930	17.020	16.472	12,169,894
2023-12-01	15.500	17.190	15.210	17.140	16.588	18,812,588
2023-11-30	15.460	15.550	15.100	15.500	15.001	5,557,186
2023-11-29	15.780	15.780	15.430	15.490	14.991	3,880,950
2023-11-28	15.730	16.050	15.670	15.740	15.233	5,454,045
2023-11-27	15.660	16.020	15.520	15.770	15.262	7,514,660
2023-11-24	16.200	16.310	15.510	15.620	15.117	8,500,289
2023-11-23	16.290	16.390	16.000	16.200	15.678	5,805,900
2023-11-22	16.360	16.710	16.250	16.360	15.833	7,036,346
2023-11-21	16.740	16.830	16.380	16.440	15.910	6,447,107
2023-11-20	16.600	16.910	16.400	16.760	16.220	7,762,066
2023-11-17	16.560	16.800	16.490	16.690	16.152	5,697,800
2023-11-16	16.740	17.220	16.550	16.630	16.094	6,833,810
2023-11-15	17.390	17.620	16.570	16.790	16.249	9,325,100
2023-11-14	17.260	17.800	16.900	17.030	16.481	12,485,609
2023-11-13	16.800	17.830	16.800	17.220	16.665	16,617,265
2023-11-10	17.000	17.490	16.410	16.450	15.920	12,195,721
2023-11-09	17.960	18.190	16.700	17.020	16.472	23,466,307
2023-11-08	16.660	17.180	16.480	16.890	16.346	15,549,372
2023-11-07	16.360	16.760	15.990	16.600	16.065	15,061,691
2023-11-06	15.430	16.840	15.380	16.410	15.881	20,801,842
2023-11-03	14.760	15.280	14.760	15.100	14.614	8,673,500
2023-11-02	14.810	15.380	14.770	14.770	14.294	9,795,956
2023-11-01	14.690	15.220	14.510	14.850	14.372	12,044,888

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0700 CNY
2025-05-30	0.1500 CNY
2024-05-14	0.1500 CNY
2023-05-12	0.0700 CNY
2022-05-17	0.1000 CNY
2021-05-25	0.2000 CNY
2020-05-22	0.3000 CNY
2019-04-19	0.3420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.