Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.500	13.570	13.000	13.030	12.944	16,408,485
2026-01-16	14.140	14.200	13.380	13.650	13.560	16,852,005
2026-01-15	14.580	14.680	13.910	14.140	14.046	19,039,388
2026-01-14	14.420	15.000	14.300	14.580	14.483	23,783,168
2026-01-13	14.480	15.340	14.020	14.420	14.324	31,312,117
2026-01-12	13.860	14.300	13.750	14.300	14.205	20,510,266
2026-01-09	13.150	13.680	13.000	13.640	13.550	12,079,300
2026-01-08	13.080	13.270	12.860	13.180	13.093	9,153,541
2026-01-07	12.860	13.500	12.800	13.110	13.023	13,972,100
2026-01-06	12.860	13.080	12.680	12.920	12.834	10,937,409
2026-01-05	12.580	12.970	12.520	12.960	12.874	13,274,799
2025-12-31	12.780	13.000	12.330	12.610	12.526	15,831,700
2025-12-30	12.650	12.870	12.430	12.540	12.457	10,552,321
2025-12-29	12.250	12.890	12.130	12.650	12.566	12,715,401
2025-12-26	12.230	12.440	12.050	12.240	12.159	8,163,435
2025-12-25	12.420	12.420	12.090	12.240	12.159	7,112,200
2025-12-24	12.100	12.430	12.080	12.350	12.268	8,635,700
2025-12-23	11.950	12.180	11.880	12.120	12.040	9,564,699
2025-12-22	12.200	12.270	11.950	11.990	11.911	9,587,045
2025-12-19	12.120	12.420	11.990	12.270	12.189	15,687,297
2025-12-18	11.280	12.380	11.210	12.110	12.030	26,636,100
2025-12-17	10.730	11.380	10.610	11.380	11.305	13,038,400
2025-12-16	10.730	10.880	10.710	10.760	10.689	3,819,583
2025-12-15	10.880	10.920	10.650	10.840	10.768	4,284,248
2025-12-12	10.850	10.960	10.790	10.840	10.768	4,253,448
2025-12-11	11.090	11.120	10.820	10.840	10.768	5,441,750
2025-12-10	11.090	11.190	10.970	11.070	10.997	5,888,300
2025-12-09	11.270	11.310	11.120	11.120	11.046	4,301,541
2025-12-08	11.340	11.460	11.280	11.300	11.225	4,730,800
2025-12-05	11.230	11.350	11.080	11.320	11.245	4,180,000
2025-12-04	11.430	11.490	11.150	11.220	11.146	5,568,420
2025-12-03	11.800	11.820	11.410	11.460	11.384	6,963,100
2025-12-02	11.950	11.950	11.750	11.790	11.712	4,756,400
2025-12-01	11.980	12.010	11.860	11.940	11.861	5,395,800
2025-11-28	11.950	12.090	11.840	11.980	11.901	6,718,400
2025-11-27	11.930	12.160	11.780	11.980	11.901	6,714,824
2025-11-26	12.240	12.350	11.880	11.930	11.851	9,638,400
2025-11-25	12.150	12.480	12.040	12.270	12.189	11,280,274
2025-11-24	11.600	12.150	11.500	12.050	11.970	11,020,092
2025-11-21	11.710	11.840	11.340	11.520	11.444	8,837,460
2025-11-20	11.860	11.890	11.670	11.750	11.672	5,636,800
2025-11-19	12.040	12.050	11.750	11.790	11.712	6,631,150
2025-11-18	11.930	12.080	11.820	12.050	11.970	8,125,810
2025-11-17	11.850	11.970	11.730	11.960	11.881	5,336,622
2025-11-14	11.800	12.060	11.710	11.830	11.752	8,925,700
2025-11-13	11.740	11.890	11.590	11.830	11.752	5,603,350
2025-11-12	11.900	11.900	11.670	11.700	11.622	6,250,124
2025-11-11	11.950	12.030	11.850	11.880	11.801	5,636,500
2025-11-10	11.930	11.990	11.870	11.950	11.871	6,564,600
2025-11-07	12.150	12.150	11.880	11.880	11.801	12,161,700
2025-11-06	12.060	12.260	11.990	12.200	12.119	8,586,400
2025-11-05	12.170	12.240	12.030	12.130	12.050	7,264,400
2025-11-04	12.320	12.360	12.120	12.250	12.169	8,422,100
2025-11-03	12.310	12.400	12.100	12.390	12.308	10,950,877
2025-10-31	11.980	12.420	11.950	12.290	12.209	15,134,008
2025-10-30	12.240	12.280	11.870	12.020	11.940	15,941,558
2025-10-29	12.860	12.910	12.020	12.240	12.159	25,594,678
2025-10-28	12.680	12.910	12.500	12.810	12.725	21,967,618
2025-10-27	14.740	14.970	12.750	12.860	12.775	38,976,340
2025-10-24	14.640	14.960	14.500	14.750	14.652	5,604,625

← NewerPage 4 of 5 · 243 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.