Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.300	15.500	12.760	12.890	12.805	57,094,480
2026-04-21	15.060	15.640	14.780	15.370	15.268	16,661,161
2026-04-20	15.100	15.360	14.680	15.230	15.129	18,764,630
2026-04-17	15.280	15.500	14.890	15.080	14.980	20,510,757
2026-04-16	14.610	15.400	14.500	15.280	15.179	25,961,857
2026-04-15	13.820	15.240	13.520	14.680	14.583	31,669,454
2026-04-14	13.490	14.900	13.490	13.800	13.709	27,969,956
2026-04-13	13.780	13.800	13.310	13.500	13.411	16,662,750
2026-04-10	14.660	14.660	13.500	14.050	13.957	26,973,800
2026-04-09	14.170	15.160	14.090	14.700	14.603	19,789,100
2026-04-08	14.400	14.520	14.060	14.230	14.136	14,574,031
2026-04-07	13.690	14.100	13.420	14.000	13.907	11,705,630
2026-04-03	13.940	14.470	13.630	13.690	13.599	16,614,131
2026-04-02	13.730	14.090	13.410	13.950	13.858	18,241,465
2026-04-01	13.050	13.880	13.010	13.600	13.510	22,644,100
2026-03-31	13.260	13.440	12.640	12.680	12.596	19,259,582
2026-03-30	13.550	14.090	13.050	13.180	13.093	24,464,866
2026-03-27	13.350	13.840	13.250	13.780	13.689	23,267,757
2026-03-26	13.070	13.790	13.070	13.480	13.391	27,675,521
2026-03-25	13.000	13.280	12.910	13.120	13.033	20,261,950
2026-03-24	12.940	13.160	12.500	13.040	12.954	20,262,218
2026-03-23	12.520	13.280	12.040	12.560	12.477	25,331,426
2026-03-20	13.000	13.050	12.550	12.590	12.507	17,032,183
2026-03-19	11.740	13.330	11.680	12.900	12.815	30,856,696
2026-03-18	11.680	11.880	11.600	11.860	11.781	5,040,800
2026-03-17	11.790	11.940	11.560	11.580	11.503	6,430,118
2026-03-16	11.540	11.770	11.420	11.750	11.672	4,421,700
2026-03-13	11.640	11.730	11.480	11.520	11.444	5,844,300
2026-03-12	11.830	11.830	11.520	11.580	11.503	3,754,000
2026-03-11	12.040	12.060	11.730	11.810	11.732	5,202,208
2026-03-10	11.830	12.060	11.700	11.950	11.871	6,709,446
2026-03-09	11.270	11.700	11.150	11.600	11.523	6,581,541
2026-03-06	11.230	11.450	11.180	11.450	11.374	4,614,900
2026-03-05	11.290	11.380	11.200	11.300	11.225	4,274,150
2026-03-04	11.150	11.280	11.000	11.090	11.017	5,876,654
2026-03-03	11.680	11.840	11.140	11.300	11.225	8,386,187
2026-03-02	12.240	12.240	11.630	11.680	11.603	11,497,048
2026-02-27	12.160	12.440	12.080	12.420	12.338	7,590,968
2026-02-26	12.180	12.300	12.110	12.150	12.070	3,919,946
2026-02-25	12.210	12.420	12.170	12.230	12.149	4,830,669
2026-02-24	12.510	12.580	12.160	12.230	12.149	5,752,952
2026-02-13	12.500	12.670	12.340	12.390	12.308	6,842,577
2026-02-12	12.390	12.660	12.350	12.570	12.487	6,784,232
2026-02-11	12.630	12.660	12.350	12.360	12.278	7,822,200
2026-02-10	12.430	12.760	12.330	12.670	12.586	11,828,477
2026-02-09	12.150	12.520	12.080	12.360	12.278	8,552,974
2026-02-06	11.990	12.150	11.800	12.000	11.921	4,923,000
2026-02-05	12.050	12.170	11.950	11.990	11.911	4,246,100
2026-02-04	12.250	12.340	11.900	12.070	11.990	8,266,400
2026-02-03	12.310	12.360	12.190	12.350	12.268	4,880,510
2026-02-02	12.440	12.510	12.160	12.190	12.109	6,580,641
2026-01-30	12.440	12.580	12.310	12.380	12.298	6,836,438
2026-01-29	12.350	13.000	12.190	12.510	12.427	11,497,288
2026-01-28	12.780	12.990	12.400	12.450	12.368	7,319,798
2026-01-27	12.700	12.850	12.410	12.740	12.656	8,372,642
2026-01-26	13.350	13.450	12.600	12.820	12.735	11,839,498
2026-01-23	13.110	13.430	13.000	13.340	13.252	7,895,263
2026-01-22	13.010	13.280	12.910	13.160	13.073	6,988,100
2026-01-21	13.200	13.240	12.940	13.000	12.914	9,044,500
2026-01-20	13.100	13.440	12.970	13.210	13.122	12,911,710

← NewerPage 3 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.