Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.330	10.440	10.110	10.240	10.042	5,259,582
2025-04-23	10.420	10.550	10.250	10.380	10.179	5,429,807
2025-04-22	10.390	10.450	10.230	10.350	10.150	6,074,200
2025-04-21	9.960	10.400	9.910	10.390	10.189	6,503,433
2025-04-18	10.030	10.080	9.850	10.010	9.816	4,672,090
2025-04-17	9.830	10.110	9.830	9.940	9.748	7,037,200
2025-04-16	9.940	10.500	9.940	9.980	9.787	14,102,607
2025-04-15	10.100	10.150	9.920	10.030	9.836	4,705,500
2025-04-14	10.250	10.290	10.000	10.010	9.816	6,106,700
2025-04-11	9.970	10.080	9.820	9.970	9.777	5,794,000
2025-04-10	9.980	10.160	9.830	9.950	9.757	9,678,500
2025-04-09	9.380	9.820	8.800	9.680	9.493	9,458,658
2025-04-08	9.020	9.640	9.020	9.410	9.228	10,764,017
2025-04-07	10.580	10.580	8.960	8.960	8.787	11,958,557
2025-04-03	11.110	11.400	11.110	11.200	10.983	3,850,900
2025-04-02	11.280	11.470	11.280	11.320	11.101	3,361,800
2025-04-01	11.490	11.500	11.300	11.340	11.121	4,243,900
2025-03-31	11.580	11.580	11.090	11.330	11.111	6,213,700
2025-03-28	11.800	11.820	11.540	11.540	11.317	3,606,500
2025-03-27	11.720	11.860	11.510	11.720	11.493	4,323,500
2025-03-26	11.760	11.880	11.680	11.810	11.581	6,855,800
2025-03-25	12.090	12.090	11.700	11.790	11.562	7,196,900
2025-03-24	12.530	12.700	11.870	12.110	11.876	8,337,100
2025-03-21	12.880	12.880	12.470	12.490	12.248	4,626,200
2025-03-20	13.060	13.060	12.780	12.860	12.611	6,261,800
2025-03-19	13.320	13.360	12.980	13.060	12.807	7,644,878
2025-03-18	13.430	13.730	13.200	13.360	13.101	7,583,325
2025-03-17	13.600	13.730	13.200	13.370	13.111	7,103,800
2025-03-14	13.270	13.840	13.120	13.580	13.317	8,340,800
2025-03-13	13.480	13.490	13.090	13.320	13.062	6,804,600
2025-03-12	13.750	13.780	13.410	13.430	13.170	6,426,300
2025-03-11	13.420	13.710	13.370	13.620	13.356	5,909,025
2025-03-10	14.080	14.080	13.570	13.680	13.415	9,730,500
2025-03-07	13.840	14.300	13.570	13.700	13.435	13,553,349
2025-03-06	12.980	14.240	12.940	13.950	13.680	26,276,750
2025-03-05	12.570	12.860	12.440	12.770	12.523	9,839,480
2025-03-04	12.330	12.610	12.270	12.570	12.327	6,154,200
2025-03-03	12.300	12.720	12.030	12.350	12.111	8,421,699
2025-02-28	12.850	12.850	12.110	12.160	11.925	10,002,276
2025-02-27	13.170	13.450	12.660	12.920	12.670	11,240,585
2025-02-26	13.270	13.330	12.960	13.210	12.954	11,292,657
2025-02-25	13.270	13.410	13.060	13.140	12.886	11,989,100
2025-02-24	13.770	13.770	13.290	13.530	13.268	14,822,408
2025-02-21	13.660	14.140	13.260	13.930	13.660	24,692,980
2025-02-20	13.770	13.950	13.380	13.640	13.376	21,462,693
2025-02-19	13.300	13.760	13.180	13.690	13.425	19,481,024
2025-02-18	14.300	14.770	13.300	13.360	13.101	36,571,970
2025-02-17	14.410	16.670	14.300	15.100	14.808	48,372,739
2025-02-14	12.860	14.080	12.790	13.890	13.621	20,150,693
2025-02-13	13.170	13.250	12.830	12.910	12.660	7,803,800
2025-02-12	12.930	13.550	12.930	13.260	13.003	12,389,125
2025-02-11	13.010	13.840	12.800	13.050	12.797	16,145,016
2025-02-10	12.800	13.530	12.670	13.250	12.994	16,239,710
2025-02-07	12.520	12.940	12.350	12.880	12.631	11,074,100
2025-02-06	12.450	12.650	12.100	12.530	12.288	8,096,825
2025-02-05	12.070	12.800	12.070	12.500	12.258	13,113,433
2025-01-27	11.910	12.030	11.560	11.650	11.425	3,853,707
2025-01-24	11.000	11.880	11.000	11.820	11.591	7,913,207
2025-01-23	11.160	11.480	11.040	11.100	10.885	4,046,530
2025-01-22	11.080	11.140	10.950	10.990	10.777	2,311,100

← NewerPage 7 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.