Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.180	15.240	14.300	14.690	14.217	16,663,810
2023-10-30	15.260	15.600	14.940	15.170	14.681	15,471,820
2023-10-27	15.830	15.900	15.270	15.300	14.807	10,382,640
2023-10-26	16.110	16.530	15.450	15.800	15.291	11,921,450
2023-10-25	16.450	16.450	15.450	16.050	15.533	16,693,199
2023-10-24	15.390	16.610	14.890	15.950	15.436	17,326,956
2023-10-23	15.870	16.050	14.720	14.860	14.381	10,677,694
2023-10-20	16.660	16.880	15.600	15.750	15.243	10,684,537
2023-10-19	16.240	17.410	16.060	16.690	16.152	16,850,840
2023-10-18	16.620	16.860	15.860	16.330	15.804	15,009,100
2023-10-17	17.700	17.820	16.870	17.020	16.472	13,926,300
2023-10-16	18.300	18.300	16.850	17.500	16.936	21,702,808
2023-10-13	18.810	18.950	18.110	18.770	18.165	27,051,566
2023-10-12	19.830	20.580	18.850	19.390	18.765	38,767,988
2023-10-11	16.300	19.860	16.270	19.300	18.678	47,315,719
2023-10-10	15.550	17.300	15.510	16.550	16.017	23,301,300
2023-10-09	14.700	15.870	14.650	15.480	14.981	11,504,637
2023-09-28	15.100	15.510	14.630	14.770	14.294	13,780,908
2023-09-27	14.120	15.370	13.950	15.030	14.546	10,844,399
2023-09-26	13.750	14.330	13.710	14.160	13.704	7,685,282
2023-09-25	14.220	14.270	13.600	13.740	13.297	4,815,182
2023-09-22	13.640	14.350	13.550	14.240	13.781	5,141,950
2023-09-21	13.600	13.990	13.580	13.640	13.201	3,389,852
2023-09-20	13.900	14.050	13.700	13.740	13.297	3,889,950
2023-09-19	13.980	14.200	13.730	14.010	13.559	4,508,590
2023-09-18	13.960	14.060	13.650	14.000	13.549	4,206,682
2023-09-15	14.270	14.290	13.880	13.970	13.520	3,460,400
2023-09-14	14.450	14.470	14.140	14.200	13.743	4,052,622
2023-09-13	14.830	14.850	14.260	14.380	13.917	5,838,100
2023-09-12	14.960	15.080	14.740	14.750	14.275	4,193,600
2023-09-11	14.980	15.190	14.800	14.940	14.459	7,819,882
2023-09-08	15.430	15.520	14.780	15.000	14.517	5,558,400
2023-09-07	15.540	16.090	15.310	15.580	15.078	7,010,800
2023-09-06	15.760	15.800	15.120	15.390	14.894	7,579,300
2023-09-05	16.130	16.180	15.590	15.780	15.272	8,340,630
2023-09-04	16.570	16.700	15.800	15.970	15.456	9,925,100
2023-09-01	16.180	17.380	16.130	16.700	16.162	8,989,812
2023-08-31	16.010	16.450	15.900	16.120	15.601	5,564,100
2023-08-30	15.730	16.490	15.620	16.220	15.698	10,617,912
2023-08-29	14.690	15.800	14.690	15.730	15.223	9,364,565
2023-08-28	15.890	15.970	14.650	14.700	14.227	9,365,718
2023-08-25	14.420	14.690	14.050	14.210	13.752	4,323,600
2023-08-24	14.580	15.050	14.490	14.690	14.217	4,112,000
2023-08-23	15.270	15.370	14.620	14.680	14.207	5,535,751
2023-08-22	14.110	15.890	14.110	15.490	14.991	11,145,298
2023-08-21	14.080	14.460	13.850	14.010	13.559	4,082,954
2023-08-18	14.950	14.990	14.070	14.110	13.656	4,443,307
2023-08-17	14.790	15.100	14.450	14.860	14.381	3,545,400
2023-08-16	15.210	15.400	14.680	14.780	14.304	3,821,200
2023-08-15	15.440	15.880	15.130	15.330	14.836	4,302,300
2023-08-14	15.120	15.480	15.000	15.440	14.943	3,133,717
2023-08-11	15.760	16.190	15.310	15.330	14.836	2,938,349
2023-08-10	15.600	15.890	15.460	15.770	15.262	3,715,300
2023-08-09	15.920	16.140	15.560	15.680	15.175	4,108,214
2023-08-08	16.020	16.300	15.800	15.950	15.436	5,815,700
2023-08-07	15.200	16.270	15.140	16.020	15.504	14,972,800
2023-08-04	14.430	15.400	14.320	15.200	14.710	10,407,350
2023-08-03	14.760	15.090	14.150	14.200	13.743	7,431,700
2023-08-02	14.520	14.750	14.320	14.600	14.130	3,368,000
2023-08-01	14.460	14.610	14.040	14.500	14.033	3,277,792

← NewerPage 13 of 21 · 1,218 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.