Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.050	41.810	35.260	41.520	41.520	2,646,231
2026-07-20	41.890	42.420	38.200	38.850	38.850	1,888,376
2026-07-17	44.180	44.650	40.520	41.500	41.500	1,319,308
2026-07-16	45.160	45.740	44.000	44.180	44.180	772,681
2026-07-15	46.300	46.660	45.350	45.750	45.750	642,200
2026-07-14	46.010	46.650	44.400	46.210	46.210	1,329,400
2026-07-13	49.010	49.010	45.700	46.100	46.100	1,226,900
2026-07-10	48.980	50.500	48.630	49.500	49.500	1,077,900
2026-07-09	49.840	50.040	47.240	48.800	48.800	1,242,573
2026-07-08	51.440	51.540	48.910	49.380	49.380	1,041,700
2026-07-07	51.980	52.410	50.560	51.490	51.490	903,500
2026-07-06	51.800	53.000	50.850	52.230	52.230	1,075,900
2026-07-03	52.290	52.670	51.650	51.770	51.770	956,400
2026-07-02	53.050	54.270	51.730	52.080	52.080	1,450,300
2026-07-01	53.530	54.100	52.780	53.460	53.460	1,346,000
2026-06-30	52.950	53.700	52.260	53.260	53.260	1,367,400
2026-06-29	53.700	56.890	51.230	52.680	52.680	1,729,418
2026-06-26	57.030	57.430	53.680	53.960	53.960	2,542,522
2026-06-25	62.310	62.310	57.700	58.010	58.010	2,503,515
2026-06-24	61.830	62.870	59.300	62.090	62.090	3,348,200
2026-06-23	56.680	66.130	56.190	62.350	62.350	5,051,128
2026-06-22	55.000	56.690	53.070	56.680	56.680	3,668,267
2026-06-18	54.100	57.170	50.160	56.190	56.190	3,675,602
2026-06-17	54.300	55.170	53.650	54.090	54.090	1,516,858
2026-06-16	55.000	56.000	53.590	54.000	54.000	2,323,027
2026-06-15	56.510	57.150	53.990	54.990	54.990	2,610,531
2026-06-12	56.600	57.250	55.120	56.510	56.510	1,556,316
2026-06-11	57.410	58.000	54.800	56.400	56.400	2,218,874
2026-06-10	56.900	57.840	55.300	57.200	57.200	1,231,300
2026-06-09	55.340	57.500	55.250	57.300	57.300	1,489,992
2026-06-08	56.350	57.850	53.900	55.050	55.050	2,211,600
2026-06-05	55.970	58.970	53.640	58.100	58.100	2,982,340
2026-06-04	56.350	56.930	54.000	54.530	54.530	2,232,958
2026-06-03	56.370	57.520	54.500	57.000	57.000	2,368,857
2026-06-02	60.600	60.840	56.000	56.630	56.630	3,076,582
2026-06-01	63.400	64.460	60.000	60.160	60.160	2,978,258
2026-05-29	68.080	68.150	63.100	63.700	63.700	3,702,306
2026-05-28	76.800	76.800	67.510	68.500	68.500	4,384,467
2026-05-27	75.000	87.000	74.450	75.060	75.060	6,738,549
2026-05-26	71.510	73.180	69.520	73.180	73.180	1,779,300
2026-05-25	70.500	73.560	70.070	72.020	72.020	1,685,413
2026-05-22	71.180	71.480	69.550	70.500	70.500	1,188,901
2026-05-21	72.950	74.050	68.580	69.860	69.860	1,789,608
2026-05-20	72.110	74.480	71.250	73.680	73.680	1,803,903
2026-05-19	72.230	72.660	69.600	72.110	72.110	1,409,840
2026-05-18	72.100	73.000	69.500	71.510	71.510	1,557,800
2026-05-15	71.920	73.970	70.430	72.400	72.400	2,316,900
2026-05-14	73.500	73.930	69.880	71.300	71.300	2,254,400
2026-05-13	74.560	76.440	72.580	73.600	73.210	1,980,508
2026-05-12	78.000	78.000	73.040	74.270	73.876	2,652,936
2026-05-11	77.310	79.180	76.100	78.000	77.587	3,306,974
2026-05-08	79.420	79.850	76.500	77.290	76.880	2,983,893
2026-05-07	71.350	82.820	70.270	80.180	79.755	4,882,113
2026-05-06	69.980	72.380	68.000	71.680	71.300	3,172,312
2026-04-30	69.560	70.000	68.300	69.010	68.644	1,738,694
2026-04-29	67.020	70.080	67.020	69.210	68.843	2,504,272
2026-04-28	70.600	71.940	67.250	67.780	67.421	3,448,972
2026-04-27	71.430	72.000	67.670	70.600	70.226	3,760,993
2026-04-24	67.090	71.550	65.000	69.980	69.609	4,411,864
2026-04-23	66.500	70.600	65.800	69.700	69.331	4,381,643

← NewerPage 2 of 19 · 1,090 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.3900 CNY
2025-05-22	0.3900 CNY
2024-06-05	0.3900 CNY
2023-06-29	0.3900 CNY
2022-06-21	0.5200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.