Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	52.750	55.800	52.000	53.940	53.654	3,121,200
2026-01-16	54.430	55.970	52.330	52.750	52.471	3,715,315
2026-01-15	57.310	57.710	54.000	55.000	54.709	4,557,595
2026-01-14	59.000	61.680	55.790	57.500	57.195	5,197,991
2026-01-13	57.200	60.380	55.550	58.910	58.598	6,576,784
2026-01-12	55.590	58.730	53.600	57.770	57.464	7,212,654
2026-01-09	50.790	58.000	49.700	55.600	55.305	8,774,783
2026-01-08	49.240	55.000	49.190	51.550	51.277	7,253,139
2026-01-07	48.280	50.880	47.550	48.800	48.541	4,667,485
2026-01-06	47.780	49.570	47.080	47.880	47.626	3,524,906
2026-01-05	47.430	48.050	46.630	47.610	47.358	2,552,762
2025-12-31	46.280	47.850	46.280	47.550	47.298	2,081,200
2025-12-30	45.720	48.390	44.970	47.110	46.860	2,846,868
2025-12-29	46.320	46.650	45.390	45.830	45.587	2,792,900
2025-12-26	46.440	47.030	45.600	46.260	46.015	3,211,200
2025-12-25	47.610	48.830	46.000	46.590	46.343	4,063,602
2025-12-24	46.790	49.300	46.790	48.160	47.905	4,258,866
2025-12-23	47.230	48.200	46.100	47.210	46.960	4,182,472
2025-12-22	45.310	47.860	45.310	47.510	47.258	4,852,530
2025-12-19	45.180	47.400	44.300	46.970	46.721	6,624,759
2025-12-18	44.160	45.120	43.900	44.290	44.055	2,605,635
2025-12-17	44.150	45.670	43.800	44.490	44.254	2,761,427
2025-12-16	46.280	46.300	44.110	44.590	44.354	3,247,941
2025-12-15	47.480	48.230	46.100	46.280	46.035	4,683,173
2025-12-12	48.770	49.990	47.000	48.230	47.974	6,059,926
2025-12-11	50.600	50.940	49.100	49.260	48.999	5,641,804
2025-12-10	52.200	53.590	50.300	50.800	50.531	7,113,327
2025-12-09	55.780	55.780	51.500	52.390	52.112	9,070,113
2025-12-08	55.000	56.660	52.180	56.440	56.141	11,456,486
2025-12-05	53.000	60.470	52.890	55.220	54.927	11,745,950
2025-12-04	48.900	59.560	48.110	55.450	55.156	13,128,204
2025-12-03	52.030	56.250	48.990	51.200	50.929	15,409,931
2025-12-02	47.570	47.570	42.970	47.570	47.318	10,639,531
2025-12-01	39.640	39.640	39.640	39.640	39.430	961,445
2025-11-28	33.030	33.030	33.030	33.030	32.855	0
2025-11-27	33.030	33.030	33.030	33.030	32.855	0
2025-11-26	33.030	33.030	33.030	33.030	32.855	0
2025-11-25	33.030	33.030	33.030	33.030	32.855	0
2025-11-24	33.030	33.030	33.030	33.030	32.855	0
2025-11-21	33.030	33.030	33.030	33.030	32.855	0
2025-11-20	33.030	33.030	33.030	33.030	32.855	0
2025-11-19	33.030	33.030	33.030	33.030	32.855	0
2025-11-18	33.030	33.030	33.030	33.030	32.855	0
2025-11-17	33.030	33.030	33.030	33.030	32.855	0
2025-11-14	32.670	33.270	32.100	33.030	32.855	986,900
2025-11-13	33.600	33.600	32.130	32.480	32.308	1,294,400
2025-11-12	32.020	33.500	31.800	33.230	33.054	1,706,400
2025-11-11	32.000	33.150	31.600	31.980	31.811	1,306,110
2025-11-10	32.460	32.690	31.700	31.840	31.671	1,339,000
2025-11-07	32.520	32.800	32.000	32.310	32.139	1,054,400
2025-11-06	32.530	32.980	32.100	32.870	32.696	1,182,598
2025-11-05	32.800	33.500	32.520	32.550	32.378	1,344,000
2025-11-04	33.580	34.170	32.940	33.110	32.935	1,586,702
2025-11-03	33.960	34.930	33.450	33.900	33.720	1,914,720
2025-10-31	34.140	35.470	33.740	34.100	33.919	2,334,400
2025-10-30	33.890	34.960	33.090	34.150	33.969	3,054,200
2025-10-29	34.240	34.330	33.330	33.530	33.352	1,756,298
2025-10-28	34.700	35.400	34.040	34.300	34.118	2,734,125
2025-10-27	32.840	35.000	32.560	34.700	34.516	4,354,187
2025-10-24	32.380	32.900	31.800	32.380	32.208	2,510,918

← NewerPage 4 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.