Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	63.940	66.500	62.500	66.000	65.650	3,603,569
2026-04-21	68.140	68.640	62.830	64.200	63.860	4,755,235
2026-04-20	63.960	68.880	63.430	68.300	67.938	6,522,611
2026-04-17	62.000	67.880	60.230	64.280	63.939	9,391,146
2026-04-16	50.190	60.230	50.190	60.230	59.911	8,814,639
2026-04-15	50.910	51.330	49.900	50.190	49.924	881,163
2026-04-14	50.990	51.460	49.700	50.240	49.974	1,303,330
2026-04-13	51.660	53.760	50.510	50.730	50.461	1,790,300
2026-04-10	52.360	53.000	51.010	51.640	51.366	1,466,600
2026-04-09	50.500	52.970	50.010	52.100	51.824	1,523,621
2026-04-08	49.770	51.500	49.770	51.410	51.138	1,347,604
2026-04-07	49.380	50.200	48.950	49.370	49.108	1,022,287
2026-04-03	50.190	50.400	49.200	49.520	49.258	795,200
2026-04-02	50.020	50.570	49.410	49.940	49.675	746,600
2026-04-01	49.430	51.180	49.430	50.350	50.083	1,053,800
2026-03-31	49.930	50.520	49.110	49.120	48.860	716,500
2026-03-30	49.000	50.700	49.000	49.980	49.715	990,700
2026-03-27	49.100	49.740	48.800	49.500	49.238	628,908
2026-03-26	50.480	50.730	49.000	49.410	49.148	812,508
2026-03-25	49.750	50.930	49.750	50.480	50.213	1,023,508
2026-03-24	48.480	49.590	47.290	49.500	49.238	1,365,979
2026-03-23	49.560	50.270	47.020	47.180	46.930	1,929,279
2026-03-20	49.560	52.320	49.360	50.450	50.183	2,088,000
2026-03-19	50.050	50.440	48.520	48.920	48.661	1,414,773
2026-03-18	50.100	50.790	49.500	50.500	50.232	1,217,600
2026-03-17	52.360	52.440	49.600	50.100	49.835	2,537,473
2026-03-16	52.760	53.000	50.920	52.100	51.824	1,761,700
2026-03-13	53.750	53.800	52.400	52.500	52.222	1,497,700
2026-03-12	56.190	56.190	53.260	53.390	53.107	2,489,100
2026-03-11	56.580	57.180	55.620	55.920	55.624	2,199,200
2026-03-10	54.890	56.830	54.210	56.300	56.002	2,170,226
2026-03-09	54.850	55.800	53.200	53.930	53.644	1,922,008
2026-03-06	54.360	56.020	54.200	55.700	55.405	1,930,909
2026-03-05	53.240	56.620	53.000	54.910	54.619	2,156,408
2026-03-04	51.100	53.300	50.720	52.580	52.301	1,620,642
2026-03-03	54.140	54.620	51.820	51.900	51.625	1,749,400
2026-03-02	54.860	55.560	53.430	53.880	53.595	2,116,908
2026-02-27	54.620	55.610	53.900	55.080	54.788	1,931,500
2026-02-26	54.480	54.780	52.290	54.420	54.132	2,460,611
2026-02-25	54.050	54.690	53.330	54.370	54.082	1,613,479
2026-02-24	52.920	54.490	52.500	53.650	53.366	1,757,662
2026-02-13	51.500	53.370	51.200	52.710	52.431	1,950,065
2026-02-12	52.090	52.570	51.300	51.500	51.227	1,136,301
2026-02-11	51.980	52.740	51.420	52.210	51.933	925,100
2026-02-10	52.300	52.550	51.290	51.970	51.695	1,098,055
2026-02-09	51.800	52.300	50.840	51.880	51.605	1,348,700
2026-02-06	52.190	52.190	50.440	51.230	50.959	1,290,621
2026-02-05	51.500	53.010	43.000	51.740	51.466	2,108,400
2026-02-04	52.250	53.250	51.380	51.410	51.138	1,538,731
2026-02-03	52.780	53.770	51.800	52.200	51.923	1,692,598
2026-02-02	53.040	56.550	52.420	52.520	52.242	3,105,129
2026-01-30	52.640	53.950	51.600	52.810	52.530	1,634,830
2026-01-29	54.100	54.100	51.530	52.030	51.754	2,616,090
2026-01-28	54.900	56.310	53.660	54.260	53.973	3,283,100
2026-01-27	53.990	55.800	52.010	54.720	54.430	4,290,100
2026-01-26	52.660	54.400	52.660	53.580	53.296	2,537,463
2026-01-23	53.780	54.110	52.320	52.670	52.391	2,100,129
2026-01-22	54.000	54.740	53.290	53.500	53.217	1,432,800
2026-01-21	50.950	54.590	50.880	54.050	53.764	2,879,410
2026-01-20	53.800	53.800	51.010	51.650	51.376	2,364,699

← NewerPage 3 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.