Chengdu Jafaantai Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.000 | 10.700 | 9.900 | 10.660 | 10.454 | 23,115,139 |
| 2024-10-25 | 9.760 | 10.070 | 9.740 | 10.000 | 9.807 | 10,248,484 |
| 2024-10-24 | 9.900 | 9.940 | 9.680 | 9.730 | 9.542 | 8,758,300 |
| 2024-10-23 | 10.130 | 10.230 | 9.870 | 9.920 | 9.728 | 12,627,363 |
| 2024-10-22 | 10.280 | 10.450 | 10.050 | 10.180 | 9.983 | 13,378,500 |
| 2024-10-21 | 10.150 | 10.420 | 10.030 | 10.200 | 10.003 | 15,330,691 |
| 2024-10-18 | 9.830 | 10.360 | 9.690 | 10.120 | 9.924 | 18,078,587 |
| 2024-10-17 | 9.990 | 10.340 | 9.880 | 9.930 | 9.738 | 19,897,459 |
| 2024-10-16 | 9.290 | 10.120 | 9.270 | 9.990 | 9.797 | 21,034,500 |
| 2024-10-15 | 9.690 | 9.920 | 9.410 | 9.490 | 9.306 | 10,121,600 |
| 2024-10-14 | 9.200 | 9.710 | 9.080 | 9.690 | 9.503 | 13,442,000 |
| 2024-10-11 | 10.010 | 10.070 | 9.090 | 9.260 | 9.081 | 14,033,849 |
| 2024-10-10 | 10.300 | 10.490 | 9.820 | 9.980 | 9.787 | 14,053,471 |
| 2024-10-09 | 11.000 | 11.060 | 10.050 | 10.060 | 9.865 | 24,365,037 |
| 2024-10-08 | 12.000 | 12.170 | 10.570 | 11.700 | 11.474 | 32,287,121 |
| 2024-09-30 | 9.540 | 10.500 | 9.330 | 10.420 | 10.218 | 26,484,909 |
| 2024-09-27 | 8.830 | 9.440 | 8.820 | 9.210 | 9.032 | 20,775,861 |
| 2024-09-26 | 8.700 | 8.790 | 8.560 | 8.760 | 8.591 | 14,498,128 |
| 2024-09-25 | 8.650 | 8.700 | 8.420 | 8.550 | 8.385 | 18,254,230 |
| 2024-09-24 | 8.150 | 8.600 | 7.950 | 8.520 | 8.355 | 18,592,981 |
| 2024-09-23 | 8.190 | 8.330 | 8.030 | 8.150 | 7.992 | 10,857,958 |
| 2024-09-20 | 7.920 | 8.110 | 7.880 | 8.010 | 7.855 | 8,081,400 |
| 2024-09-19 | 7.640 | 7.950 | 7.640 | 7.920 | 7.767 | 8,837,200 |
| 2024-09-18 | 7.870 | 8.000 | 7.500 | 7.610 | 7.463 | 9,104,108 |
| 2024-09-13 | 7.920 | 8.200 | 7.730 | 7.880 | 7.728 | 12,285,162 |
| 2024-09-12 | 7.830 | 7.980 | 7.780 | 7.920 | 7.767 | 6,598,370 |
| 2024-09-11 | 8.000 | 8.090 | 7.800 | 7.830 | 7.679 | 7,148,280 |
| 2024-09-10 | 8.180 | 8.180 | 7.660 | 8.040 | 7.884 | 14,275,639 |
| 2024-09-09 | 8.050 | 8.220 | 8.010 | 8.050 | 7.894 | 7,838,940 |
| 2024-09-06 | 8.350 | 8.420 | 8.180 | 8.230 | 8.071 | 6,862,254 |
| 2024-09-05 | 8.290 | 8.590 | 8.210 | 8.350 | 8.188 | 11,267,150 |
| 2024-09-04 | 8.200 | 8.490 | 8.130 | 8.360 | 8.198 | 9,333,821 |
| 2024-09-03 | 8.100 | 8.300 | 8.090 | 8.260 | 8.100 | 8,294,176 |
| 2024-09-02 | 8.250 | 8.410 | 8.110 | 8.140 | 7.983 | 8,903,835 |
| 2024-08-30 | 8.160 | 8.410 | 8.120 | 8.300 | 8.139 | 8,523,857 |
| 2024-08-29 | 7.900 | 8.440 | 7.880 | 8.170 | 8.012 | 9,369,866 |
| 2024-08-28 | 7.920 | 8.160 | 7.770 | 8.080 | 7.924 | 6,631,608 |
| 2024-08-27 | 8.180 | 8.310 | 7.960 | 7.990 | 7.835 | 6,715,999 |
| 2024-08-26 | 8.180 | 8.230 | 8.010 | 8.100 | 7.943 | 4,805,308 |
| 2024-08-23 | 8.100 | 8.280 | 8.040 | 8.150 | 7.992 | 4,883,120 |
| 2024-08-22 | 8.490 | 8.690 | 8.100 | 8.150 | 7.992 | 8,597,041 |
| 2024-08-21 | 8.390 | 8.690 | 8.320 | 8.470 | 8.306 | 7,656,951 |
| 2024-08-20 | 8.350 | 8.490 | 8.190 | 8.390 | 8.228 | 7,083,200 |
| 2024-08-19 | 8.350 | 8.550 | 8.270 | 8.440 | 8.277 | 7,510,400 |
| 2024-08-16 | 8.410 | 8.520 | 8.300 | 8.350 | 8.188 | 6,812,650 |
| 2024-08-15 | 8.270 | 8.490 | 8.100 | 8.410 | 8.247 | 8,409,105 |
| 2024-08-14 | 8.230 | 8.340 | 8.200 | 8.290 | 8.130 | 6,461,634 |
| 2024-08-13 | 8.150 | 8.300 | 8.020 | 8.300 | 8.139 | 8,160,276 |
| 2024-08-12 | 8.330 | 8.370 | 8.040 | 8.150 | 7.992 | 11,120,582 |
| 2024-08-09 | 8.590 | 8.640 | 8.430 | 8.430 | 8.267 | 12,175,900 |
| 2024-08-08 | 8.890 | 8.890 | 8.590 | 8.600 | 8.434 | 23,172,024 |
| 2024-08-07 | 9.250 | 9.750 | 9.120 | 9.140 | 8.963 | 34,839,286 |
| 2024-08-06 | 8.790 | 9.390 | 8.710 | 9.340 | 9.159 | 38,847,580 |
| 2024-08-05 | 8.420 | 9.850 | 8.420 | 8.640 | 8.473 | 33,786,312 |
| 2024-08-02 | 8.590 | 8.800 | 8.320 | 8.360 | 8.198 | 10,949,700 |
| 2024-08-01 | 8.780 | 8.850 | 8.390 | 8.590 | 8.424 | 11,769,200 |
| 2024-07-31 | 8.380 | 8.770 | 8.350 | 8.730 | 8.561 | 13,010,340 |
| 2024-07-30 | 8.500 | 8.620 | 8.290 | 8.350 | 8.188 | 9,687,015 |
| 2024-07-29 | 8.590 | 8.600 | 8.450 | 8.560 | 8.394 | 4,410,600 |
| 2024-07-26 | 8.600 | 8.740 | 8.500 | 8.560 | 8.394 | 4,541,773 |
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.