Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.780	11.910	11.650	11.790	11.712	5,324,700
2025-07-22	11.960	11.960	11.720	11.770	11.692	5,856,500
2025-07-21	11.860	12.020	11.720	11.920	11.841	6,659,808
2025-07-18	11.790	12.340	11.760	11.970	11.891	13,656,403
2025-07-17	11.700	11.870	11.550	11.720	11.642	4,042,550
2025-07-16	11.770	12.120	11.640	11.690	11.613	7,310,778
2025-07-15	11.600	11.800	11.410	11.750	11.672	7,118,500
2025-07-14	11.650	11.760	11.410	11.620	11.543	6,011,600
2025-07-11	11.650	11.760	11.460	11.680	11.603	8,511,808
2025-07-10	11.570	12.070	11.550	11.710	11.632	11,791,500
2025-07-09	11.330	11.780	11.290	11.570	11.493	7,607,383
2025-07-08	11.210	11.440	11.150	11.330	11.255	6,586,500
2025-07-07	11.300	11.460	11.200	11.210	11.136	3,288,549
2025-07-04	11.450	11.460	11.230	11.290	11.215	4,431,785
2025-07-03	11.390	11.550	11.380	11.450	11.374	2,527,400
2025-07-02	11.550	11.590	11.310	11.400	11.324	5,426,555
2025-07-01	11.880	12.140	11.550	11.620	11.543	6,277,967
2025-06-30	11.470	11.990	11.440	11.800	11.722	8,635,266
2025-06-27	11.720	11.760	11.440	11.490	11.414	4,710,800
2025-06-26	11.820	11.890	11.530	11.630	11.553	4,679,370
2025-06-25	11.730	12.080	11.660	11.830	11.752	5,343,270
2025-06-24	11.510	11.700	11.360	11.690	11.613	4,670,250
2025-06-23	11.110	11.400	11.090	11.400	11.324	3,348,700
2025-06-20	11.180	11.300	11.020	11.160	11.086	3,927,540
2025-06-19	11.600	11.600	11.220	11.250	11.175	6,877,000
2025-06-18	11.690	11.730	11.500	11.550	11.473	3,479,451
2025-06-17	11.730	11.810	11.550	11.700	11.622	5,510,867
2025-06-16	11.750	11.900	11.660	11.730	11.652	5,304,020
2025-06-13	11.880	12.100	11.660	11.700	11.622	7,777,958
2025-06-12	11.650	12.080	11.600	11.940	11.861	10,471,700
2025-06-11	11.300	12.240	11.200	11.910	11.831	14,660,058
2025-06-10	11.810	12.050	11.630	11.730	11.652	7,948,727
2025-06-09	11.660	11.870	11.570	11.750	11.672	7,785,727
2025-06-06	11.780	11.850	11.500	11.660	11.583	7,245,990
2025-06-05	11.770	11.960	11.390	11.830	11.752	12,853,768
2025-06-04	11.370	12.430	11.270	11.740	11.662	15,728,128
2025-06-03	11.200	11.520	11.150	11.410	11.334	6,888,307
2025-05-30	11.560	11.570	11.150	11.190	11.116	6,679,091
2025-05-29	11.730	11.750	11.580	11.710	11.483	6,542,025
2025-05-28	11.620	11.800	11.470	11.700	11.474	6,713,450
2025-05-27	11.270	11.710	11.210	11.620	11.395	9,726,700
2025-05-26	11.140	11.320	11.000	11.290	11.072	6,938,000
2025-05-23	11.310	11.440	11.050	11.120	10.905	6,320,437
2025-05-22	10.960	11.450	10.890	11.300	11.081	8,723,300
2025-05-21	11.050	11.080	10.890	10.960	10.748	3,306,600
2025-05-20	11.050	11.150	10.940	11.040	10.826	3,049,376
2025-05-19	11.020	11.160	10.890	11.050	10.836	3,046,700
2025-05-16	10.930	11.250	10.900	10.970	10.758	3,902,307
2025-05-15	11.230	11.300	10.930	10.940	10.728	6,049,100
2025-05-14	11.280	11.390	11.060	11.260	11.042	5,908,400
2025-05-13	11.050	11.550	11.050	11.160	10.944	11,124,700
2025-05-12	10.880	10.890	10.680	10.830	10.620	4,034,300
2025-05-09	10.940	10.950	10.650	10.750	10.542	4,466,300
2025-05-08	10.800	11.080	10.700	10.970	10.758	5,132,323
2025-05-07	11.150	11.350	10.720	10.810	10.601	6,883,650
2025-05-06	10.560	11.290	10.450	11.040	10.826	13,226,923
2025-04-30	10.210	10.490	10.160	10.360	10.160	4,422,200
2025-04-29	9.830	10.290	9.770	10.150	9.954	5,076,283
2025-04-28	9.830	10.070	9.780	9.910	9.718	4,634,550
2025-04-25	10.020	10.060	9.700	9.910	9.718	8,171,140

← NewerPage 6 of 21 · 1,217 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.