Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.700	14.740	14.340	14.610	14.513	6,680,500
2025-10-22	14.830	14.970	14.430	14.700	14.603	8,987,900
2025-10-21	14.860	15.270	14.650	14.900	14.801	11,870,600
2025-10-20	14.750	15.450	14.660	14.770	14.672	9,604,600
2025-10-17	15.070	15.140	14.550	14.700	14.603	7,750,388
2025-10-16	15.370	15.530	14.990	15.030	14.930	6,767,000
2025-10-15	14.900	15.480	14.620	15.340	15.238	8,803,672
2025-10-14	15.140	15.730	14.790	14.860	14.762	9,530,000
2025-10-13	14.950	15.340	14.700	15.050	14.950	12,840,827
2025-10-10	15.350	15.940	15.230	15.580	15.477	14,552,668
2025-10-09	16.010	16.170	15.310	15.380	15.278	20,576,208
2025-09-30	16.310	16.480	15.670	16.170	16.063	13,449,200
2025-09-29	16.160	16.340	15.560	16.090	15.983	18,320,500
2025-09-26	16.240	16.660	16.080	16.120	16.013	20,729,250
2025-09-25	15.680	17.240	15.680	16.930	16.818	36,420,768
2025-09-24	14.690	15.870	14.600	15.660	15.556	23,701,025
2025-09-23	15.130	15.270	14.300	14.790	14.692	16,458,000
2025-09-22	14.710	15.490	14.420	15.230	15.129	21,248,110
2025-09-19	14.960	15.670	14.730	15.440	15.338	28,551,682
2025-09-18	14.730	15.040	14.260	14.450	14.354	16,502,450
2025-09-17	15.160	15.160	14.660	14.760	14.662	13,116,223
2025-09-16	14.270	15.420	14.210	15.100	15.000	26,817,406
2025-09-15	14.800	15.000	14.030	14.160	14.066	24,267,226
2025-09-12	15.670	15.670	15.060	15.360	15.258	17,605,000
2025-09-11	15.440	15.890	14.740	15.710	15.606	22,141,392
2025-09-10	15.080	16.000	14.790	15.450	15.348	30,007,547
2025-09-09	14.650	15.870	14.630	15.100	15.000	22,972,990
2025-09-08	14.530	14.930	14.310	14.650	14.553	7,920,900
2025-09-05	13.990	14.650	13.780	14.630	14.533	12,966,906
2025-09-04	14.600	14.650	13.690	13.940	13.848	11,470,841
2025-09-03	14.500	15.380	14.260	14.390	14.295	19,691,947
2025-09-02	14.510	15.220	14.260	14.680	14.583	22,218,718
2025-09-01	15.160	15.270	14.380	14.500	14.404	18,361,098
2025-08-29	14.230	15.540	14.080	15.390	15.288	24,366,032
2025-08-28	14.090	14.380	13.650	14.340	14.245	13,521,325
2025-08-27	14.870	15.170	14.080	14.160	14.066	13,446,533
2025-08-26	14.740	15.020	14.580	14.800	14.702	13,984,100
2025-08-25	15.200	15.500	14.600	14.880	14.781	21,152,888
2025-08-22	14.160	14.780	14.100	14.530	14.434	22,516,450
2025-08-21	14.830	14.860	13.610	14.440	14.344	35,329,963
2025-08-20	13.860	14.830	13.630	14.820	14.722	28,234,488
2025-08-19	13.070	14.000	13.030	13.870	13.778	22,930,778
2025-08-18	12.590	13.530	12.550	13.130	13.043	20,261,329
2025-08-15	12.470	12.640	12.340	12.500	12.417	6,525,300
2025-08-14	12.660	12.680	12.340	12.390	12.308	7,278,636
2025-08-13	12.870	12.890	12.600	12.690	12.606	8,171,612
2025-08-12	13.010	13.010	12.700	12.810	12.725	7,886,700
2025-08-11	12.600	13.130	12.550	13.050	12.964	12,805,246
2025-08-08	12.800	12.890	12.520	12.570	12.487	11,106,000
2025-08-07	12.900	12.930	12.630	12.830	12.745	8,951,800
2025-08-06	13.040	13.100	12.720	12.890	12.805	8,872,700
2025-08-05	12.750	12.990	12.670	12.900	12.815	10,813,008
2025-08-04	12.650	12.870	12.420	12.870	12.785	12,798,026
2025-08-01	11.900	12.950	11.850	12.730	12.646	25,883,921
2025-07-31	11.660	12.050	11.660	11.820	11.742	8,454,600
2025-07-30	11.960	11.960	11.620	11.710	11.632	8,273,100
2025-07-29	12.200	12.200	11.890	11.920	11.841	7,657,700
2025-07-28	12.050	12.060	11.780	12.060	11.980	8,167,700
2025-07-25	11.850	12.080	11.730	11.930	11.851	10,498,850
2025-07-24	11.790	11.890	11.700	11.820	11.742	5,265,800

← NewerPage 5 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.