Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.800	10.800	9.880	10.520	10.520	12,715,878
2026-07-20	10.210	10.760	10.190	10.740	10.740	20,156,697
2026-07-17	10.840	10.980	10.160	10.210	10.210	8,686,855
2026-07-16	10.550	10.950	10.520	10.840	10.840	8,479,601
2026-07-15	10.540	11.000	10.540	10.740	10.740	9,631,727
2026-07-14	10.280	10.710	10.280	10.660	10.660	12,683,807
2026-07-13	10.230	10.710	10.210	10.400	10.400	9,767,500
2026-07-10	10.170	10.670	10.100	10.350	10.350	8,364,475
2026-07-09	10.620	10.620	10.130	10.220	10.220	6,344,100
2026-07-08	10.560	10.650	10.350	10.500	10.500	6,765,900
2026-07-07	10.630	11.020	10.520	10.590	10.590	9,062,244
2026-07-06	10.500	10.950	10.460	10.790	10.790	9,745,300
2026-07-03	10.480	10.600	10.320	10.480	10.480	6,147,250
2026-07-02	10.070	10.580	10.040	10.390	10.390	8,152,407
2026-07-01	10.310	10.480	10.140	10.180	10.180	6,911,339
2026-06-30	10.140	10.330	10.040	10.230	10.230	4,716,547
2026-06-29	10.380	10.420	9.810	10.120	10.120	6,570,421
2026-06-26	10.790	10.850	10.370	10.450	10.450	4,777,950
2026-06-25	11.050	11.160	10.660	10.760	10.760	5,918,100
2026-06-24	10.700	11.150	10.670	11.000	11.000	6,600,950
2026-06-23	10.880	11.030	10.660	10.710	10.710	4,802,800
2026-06-22	11.230	11.230	10.670	10.900	10.900	7,968,275
2026-06-18	10.960	11.230	10.680	11.190	11.190	8,194,239
2026-06-17	10.610	11.020	10.500	10.960	10.960	6,777,733
2026-06-16	10.630	10.750	10.260	10.730	10.730	6,516,387
2026-06-15	10.700	10.810	10.500	10.590	10.590	4,643,413
2026-06-12	10.750	10.920	10.530	10.580	10.580	5,812,407
2026-06-11	10.770	10.810	10.450	10.560	10.490	5,690,023
2026-06-10	11.100	11.240	10.700	10.870	10.798	5,609,100
2026-06-09	10.990	11.500	10.940	11.250	11.175	7,305,089
2026-06-08	11.230	11.440	10.800	10.960	10.887	8,635,100
2026-06-05	11.630	11.660	11.210	11.310	11.235	7,164,948
2026-06-04	11.730	12.180	11.510	11.620	11.543	9,881,389
2026-06-03	11.570	11.630	11.350	11.600	11.523	6,088,700
2026-06-02	11.540	11.780	11.160	11.620	11.543	7,705,000
2026-06-01	11.600	11.860	11.450	11.600	11.523	6,532,395
2026-05-29	12.300	12.360	11.520	11.610	11.533	11,085,100
2026-05-28	11.900	12.410	11.890	12.280	12.199	10,988,300
2026-05-27	12.360	12.420	11.810	11.880	11.801	10,962,775
2026-05-26	12.480	12.630	12.200	12.400	12.318	9,327,507
2026-05-25	12.790	12.990	12.330	12.570	12.487	11,309,050
2026-05-22	12.630	12.930	12.330	12.820	12.735	12,149,542
2026-05-21	13.450	13.510	12.430	12.460	12.377	15,331,300
2026-05-20	13.460	13.600	13.260	13.370	13.281	8,775,400
2026-05-19	13.780	14.080	13.520	13.600	13.510	14,357,954
2026-05-18	13.390	14.710	12.470	13.930	13.838	30,111,256
2026-05-15	13.400	13.800	13.290	13.370	13.281	14,594,900
2026-05-14	13.390	13.850	13.310	13.400	13.311	19,418,426
2026-05-13	12.260	13.970	12.030	13.390	13.301	33,558,225
2026-05-12	12.600	12.600	12.010	12.280	12.199	15,671,583
2026-05-11	13.020	13.100	12.560	12.600	12.517	16,123,941
2026-05-08	13.380	13.390	12.840	13.010	12.924	17,706,204
2026-05-07	13.700	13.910	13.360	13.400	13.311	12,724,869
2026-05-06	13.870	14.060	13.010	13.780	13.689	22,546,560
2026-04-30	13.990	14.200	13.730	13.970	13.877	14,451,000
2026-04-29	13.470	14.480	13.210	14.010	13.917	16,574,700
2026-04-28	14.090	14.500	13.580	13.670	13.579	15,469,483
2026-04-27	13.430	14.180	12.890	14.100	14.007	29,692,960
2026-04-24	13.010	14.000	12.880	13.750	13.659	35,483,680
2026-04-23	12.850	13.090	12.340	13.090	13.003	33,256,854

← NewerPage 2 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.