Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.200	11.310	10.890	11.180	10.964	5,184,000
2025-01-20	11.310	11.650	11.250	11.300	11.081	7,064,150
2025-01-17	11.000	11.900	10.840	11.290	11.072	9,058,769
2025-01-16	10.790	10.810	10.610	10.710	10.503	2,843,506
2025-01-15	10.930	11.040	10.650	10.710	10.503	3,032,971
2025-01-14	10.580	10.950	10.580	10.950	10.738	4,201,900
2025-01-13	10.330	10.530	10.000	10.500	10.297	3,030,000
2025-01-10	10.710	10.930	10.410	10.430	10.228	3,577,700
2025-01-09	10.660	10.890	10.600	10.770	10.562	3,064,000
2025-01-08	10.700	10.880	10.350	10.710	10.503	4,011,800
2025-01-07	10.680	10.800	10.520	10.800	10.591	2,303,400
2025-01-06	10.710	10.850	10.330	10.600	10.395	2,793,300
2025-01-03	11.490	11.520	10.740	10.770	10.562	5,485,000
2025-01-02	11.820	12.190	11.430	11.520	11.297	5,146,600
2024-12-31	12.130	12.170	11.670	11.960	11.729	5,352,813
2024-12-30	12.030	12.190	11.680	12.120	11.885	5,583,260
2024-12-27	11.950	12.220	11.820	12.150	11.915	3,853,418
2024-12-26	11.810	12.110	11.810	11.970	11.738	3,088,510
2024-12-25	12.000	12.150	11.650	11.810	11.581	5,060,987
2024-12-24	11.680	12.150	11.600	12.070	11.836	6,435,000
2024-12-23	12.650	12.650	11.530	11.650	11.425	9,520,200
2024-12-20	12.210	12.820	12.210	12.640	12.395	6,033,242
2024-12-19	12.340	12.540	11.990	12.260	12.023	7,682,300
2024-12-18	12.700	12.800	12.500	12.580	12.337	5,297,220
2024-12-17	13.010	13.050	12.430	12.700	12.454	7,729,000
2024-12-16	13.010	13.360	12.730	13.130	12.876	7,690,300
2024-12-13	13.080	13.430	13.070	13.070	12.817	7,485,914
2024-12-12	13.900	13.930	13.170	13.390	13.131	12,147,037
2024-12-11	13.450	13.590	13.050	13.460	13.200	10,963,688
2024-12-10	13.590	13.950	13.260	13.530	13.268	13,080,922
2024-12-09	13.630	13.790	13.020	13.250	12.994	10,343,141
2024-12-06	13.580	14.100	13.270	13.650	13.386	18,373,245
2024-12-05	12.400	13.800	12.390	13.500	13.239	25,250,526
2024-12-04	12.630	12.810	12.310	12.530	12.288	9,922,800
2024-12-03	12.550	12.770	12.360	12.630	12.386	8,691,000
2024-12-02	12.410	12.800	12.260	12.670	12.425	13,957,741
2024-11-29	12.750	12.880	12.300	12.450	12.209	15,205,400
2024-11-28	12.840	13.130	12.500	12.680	12.435	17,602,149
2024-11-27	11.590	13.910	11.170	13.000	12.748	28,164,672
2024-11-26	11.840	12.120	11.500	11.590	11.366	7,396,961
2024-11-25	11.630	11.940	11.410	11.850	11.621	8,479,200
2024-11-22	12.000	12.590	11.510	11.620	11.395	10,691,050
2024-11-21	11.900	12.200	11.700	12.000	11.768	8,684,771
2024-11-20	11.350	12.170	11.290	12.030	11.797	11,123,350
2024-11-19	11.390	11.430	11.000	11.400	11.179	8,748,950
2024-11-18	12.200	12.240	11.010	11.110	10.895	15,386,776
2024-11-15	12.210	12.990	11.940	12.020	11.787	19,271,635
2024-11-14	12.620	13.240	12.220	12.280	12.042	20,957,207
2024-11-13	11.910	12.670	11.900	12.400	12.160	16,398,325
2024-11-12	13.000	13.130	11.810	12.040	11.807	19,649,891
2024-11-11	11.860	12.960	11.600	12.830	12.582	27,892,380
2024-11-08	11.800	12.140	11.600	11.850	11.621	21,805,180
2024-11-07	10.580	12.530	10.530	12.090	11.856	37,917,904
2024-11-06	10.570	10.860	10.550	10.640	10.434	12,480,680
2024-11-05	10.250	10.730	10.220	10.630	10.424	14,138,258
2024-11-04	10.170	10.300	10.010	10.300	10.101	11,452,242
2024-11-01	11.000	11.050	10.170	10.180	9.983	20,640,704
2024-10-31	10.640	11.320	10.540	11.100	10.885	28,117,864
2024-10-30	10.250	11.160	10.250	10.860	10.650	27,202,521
2024-10-29	10.780	10.930	10.220	10.300	10.101	20,146,484

← NewerPage 8 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.