Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.110	11.470	11.050	11.370	11.370	4,931,000
2026-10-19	11.400	11.400	10.790	11.110	11.110	7,022,300
2026-10-16	11.550	11.860	11.200	11.310	11.310	6,820,600
2026-10-15	11.900	12.180	11.090	11.400	11.400	14,723,917
2026-10-14	12.540	12.540	12.130	12.180	12.180	3,158,500
2026-10-13	11.990	12.480	11.880	12.420	12.420	5,236,808
2026-10-12	12.610	12.730	12.180	12.180	12.180	5,205,300
2026-10-09	12.610	12.840	12.220	12.700	12.700	6,319,500
2026-10-08	12.570	13.040	12.450	12.630	12.630	5,271,883
2026-09-30	12.890	12.890	12.510	12.560	12.560	3,671,524
2026-09-29	12.800	13.000	12.600	12.820	12.820	3,749,800
2026-09-28	12.800	12.860	12.510	12.670	12.670	4,685,600
2026-09-24	13.050	13.110	12.690	12.720	12.720	4,059,700
2026-09-23	13.110	13.290	12.900	13.000	13.000	3,999,050
2026-09-22	13.300	13.400	12.980	13.100	13.100	5,501,900
2026-09-21	12.700	13.340	12.470	13.310	13.310	10,688,949
2026-09-18	12.820	12.860	12.600	12.710	12.710	6,903,300
2026-09-17	11.880	12.850	11.880	12.730	12.730	13,096,000
2026-09-16	11.800	12.170	11.580	11.980	11.980	5,157,300
2026-09-15	11.810	11.920	11.660	11.730	11.730	5,579,800
2026-09-14	12.000	12.080	11.780	11.810	11.810	5,127,100
2026-09-11	12.240	12.520	12.040	12.110	12.110	6,283,100
2026-09-10	12.450	12.640	12.110	12.430	12.430	9,437,400
2026-09-09	12.980	13.060	12.360	12.490	12.490	11,716,600
2026-09-08	12.890	13.000	12.110	12.870	12.870	20,211,199
2026-09-07	11.820	12.870	11.690	12.780	12.780	22,982,539
2026-09-04	11.530	12.120	11.450	11.620	11.620	10,247,101
2026-09-03	11.210	11.620	11.210	11.520	11.520	8,191,738
2026-09-02	11.260	11.440	11.050	11.210	11.210	5,367,241
2026-09-01	11.130	11.560	11.120	11.290	11.290	7,922,100
2026-08-31	10.830	11.130	10.830	11.120	11.120	4,592,697
2026-08-28	10.790	10.990	10.700	10.930	10.930	5,339,500
2026-08-27	10.790	10.940	10.640	10.730	10.730	4,387,200
2026-08-26	10.560	10.850	10.470	10.800	10.800	5,000,903
2026-08-25	10.210	10.720	10.160	10.630	10.630	6,363,703
2026-08-24	10.350	10.380	10.050	10.220	10.220	4,203,200
2026-08-21	10.300	10.420	10.130	10.350	10.350	4,281,964
2026-08-20	10.350	10.400	10.170	10.340	10.340	4,030,000
2026-08-19	10.700	10.700	10.160	10.200	10.200	8,278,000
2026-08-18	11.030	11.100	10.650	10.810	10.810	7,363,800
2026-08-17	11.180	11.180	10.930	11.020	11.020	6,233,000
2026-08-14	11.140	11.440	10.860	11.070	11.070	7,951,207
2026-08-13	11.220	11.600	11.000	11.040	11.040	9,100,100
2026-08-12	11.130	11.380	11.030	11.260	11.260	8,723,876
2026-08-11	11.350	11.400	11.070	11.130	11.130	8,392,100
2026-08-10	11.480	11.560	11.300	11.420	11.420	7,126,100
2026-08-07	11.820	11.870	11.290	11.490	11.490	10,131,954
2026-08-06	11.580	12.000	11.520	11.920	11.920	11,951,321
2026-08-05	11.580	11.990	11.550	11.720	11.720	13,440,579
2026-08-04	11.450	11.720	11.230	11.690	11.690	16,460,777
2026-08-03	11.860	12.180	11.300	11.370	11.370	19,965,576
2026-07-31	10.790	12.300	10.470	12.190	12.190	29,304,932
2026-07-30	10.420	11.050	10.320	10.640	10.640	10,582,663
2026-07-29	10.310	10.600	10.210	10.520	10.520	7,582,407
2026-07-28	10.000	10.450	9.950	10.270	10.270	8,434,300
2026-07-27	10.270	10.300	9.980	10.100	10.100	6,427,000
2026-07-24	10.670	10.790	9.980	10.270	10.270	11,641,650
2026-07-23	10.790	10.880	10.500	10.800	10.800	7,724,921
2026-07-22	10.520	11.150	10.360	10.730	10.730	15,641,357
2026-07-21	10.800	10.800	9.880	10.520	10.520	12,715,878

Page 1 of 21 · 1,216 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.