Xiamen Jiarong Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 32.380 | 32.900 | 31.800 | 32.380 | 32.208 | 2,510,918 |
| 2025-10-23 | 32.510 | 32.670 | 31.630 | 32.270 | 32.099 | 1,459,200 |
| 2025-10-22 | 33.010 | 33.890 | 32.500 | 32.740 | 32.567 | 1,899,500 |
| 2025-10-21 | 33.510 | 33.880 | 32.900 | 33.380 | 33.203 | 2,239,400 |
| 2025-10-20 | 35.080 | 36.080 | 33.330 | 33.610 | 33.432 | 4,430,400 |
| 2025-10-17 | 32.290 | 35.950 | 32.010 | 34.490 | 34.307 | 5,601,900 |
| 2025-10-16 | 33.130 | 33.680 | 32.000 | 32.260 | 32.089 | 1,867,358 |
| 2025-10-15 | 32.770 | 33.080 | 32.150 | 32.990 | 32.815 | 2,044,199 |
| 2025-10-14 | 34.570 | 34.990 | 32.360 | 32.670 | 32.497 | 4,218,000 |
| 2025-10-13 | 31.600 | 35.360 | 31.200 | 34.470 | 34.287 | 5,162,504 |
| 2025-10-10 | 32.750 | 34.470 | 32.750 | 34.010 | 33.830 | 4,852,500 |
| 2025-10-09 | 32.020 | 35.400 | 32.020 | 33.420 | 33.243 | 7,326,530 |
| 2025-09-30 | 30.200 | 31.760 | 29.600 | 31.610 | 31.443 | 5,310,428 |
| 2025-09-29 | 29.500 | 31.650 | 28.580 | 29.800 | 29.642 | 5,588,886 |
| 2025-09-26 | 30.390 | 30.500 | 29.300 | 29.350 | 29.195 | 5,366,076 |
| 2025-09-25 | 30.080 | 32.000 | 29.600 | 30.540 | 30.378 | 9,267,131 |
| 2025-09-24 | 25.050 | 30.060 | 24.860 | 30.060 | 29.901 | 7,401,243 |
| 2025-09-23 | 25.300 | 25.730 | 24.380 | 25.050 | 24.917 | 1,711,200 |
| 2025-09-22 | 25.890 | 26.670 | 25.400 | 25.480 | 25.345 | 1,360,729 |
| 2025-09-19 | 25.540 | 26.200 | 25.340 | 25.900 | 25.763 | 2,019,919 |
| 2025-09-18 | 26.540 | 26.600 | 25.270 | 25.560 | 25.425 | 2,492,019 |
| 2025-09-17 | 26.970 | 26.980 | 26.510 | 26.600 | 26.459 | 1,318,896 |
| 2025-09-16 | 26.950 | 27.330 | 26.310 | 26.970 | 26.827 | 1,909,396 |
| 2025-09-15 | 27.700 | 27.700 | 26.800 | 26.940 | 26.797 | 1,808,900 |
| 2025-09-12 | 27.770 | 27.880 | 27.250 | 27.530 | 27.384 | 2,400,000 |
| 2025-09-11 | 28.150 | 28.250 | 27.410 | 27.830 | 27.683 | 2,819,716 |
| 2025-09-10 | 27.650 | 28.530 | 27.450 | 28.150 | 28.001 | 4,866,218 |
| 2025-09-09 | 27.350 | 28.470 | 26.860 | 27.810 | 27.663 | 5,746,288 |
| 2025-09-08 | 25.080 | 28.000 | 25.050 | 26.830 | 26.688 | 5,854,050 |
| 2025-09-05 | 24.500 | 25.150 | 24.130 | 24.980 | 24.848 | 1,380,050 |
| 2025-09-04 | 24.220 | 24.690 | 23.820 | 24.390 | 24.261 | 1,346,996 |
| 2025-09-03 | 25.250 | 25.490 | 24.130 | 24.220 | 24.092 | 1,663,040 |
| 2025-09-02 | 25.770 | 25.990 | 25.050 | 25.370 | 25.236 | 1,676,741 |
| 2025-09-01 | 24.810 | 26.360 | 24.600 | 25.810 | 25.673 | 3,560,419 |
| 2025-08-29 | 25.020 | 25.560 | 24.870 | 24.940 | 24.808 | 1,298,300 |
| 2025-08-28 | 24.800 | 25.600 | 24.100 | 25.230 | 25.096 | 2,167,004 |
| 2025-08-27 | 26.180 | 26.200 | 24.720 | 24.800 | 24.669 | 3,075,000 |
| 2025-08-26 | 25.660 | 26.440 | 25.660 | 26.090 | 25.952 | 2,212,289 |
| 2025-08-25 | 25.680 | 26.000 | 25.420 | 25.810 | 25.673 | 1,999,940 |
| 2025-08-22 | 25.570 | 25.720 | 25.180 | 25.590 | 25.454 | 1,379,800 |
| 2025-08-21 | 25.620 | 25.890 | 25.460 | 25.570 | 25.435 | 1,732,605 |
| 2025-08-20 | 25.700 | 25.760 | 25.160 | 25.610 | 25.474 | 1,679,000 |
| 2025-08-19 | 24.910 | 25.980 | 24.740 | 25.710 | 25.574 | 2,754,992 |
| 2025-08-18 | 24.990 | 25.190 | 24.700 | 24.910 | 24.778 | 1,412,100 |
| 2025-08-15 | 24.560 | 24.890 | 24.490 | 24.750 | 24.619 | 1,517,442 |
| 2025-08-14 | 25.500 | 25.700 | 24.500 | 24.560 | 24.430 | 1,841,321 |
| 2025-08-13 | 25.890 | 25.900 | 25.250 | 25.620 | 25.484 | 1,625,600 |
| 2025-08-12 | 25.990 | 26.260 | 25.680 | 25.760 | 25.624 | 1,621,900 |
| 2025-08-11 | 25.760 | 26.130 | 25.750 | 25.880 | 25.743 | 1,809,492 |
| 2025-08-08 | 25.300 | 25.780 | 25.120 | 25.750 | 25.614 | 1,587,400 |
| 2025-08-07 | 25.330 | 26.030 | 25.110 | 25.380 | 25.246 | 2,238,000 |
| 2025-08-06 | 25.230 | 25.330 | 24.800 | 25.230 | 25.096 | 1,282,100 |
| 2025-08-05 | 25.300 | 25.440 | 25.130 | 25.240 | 25.106 | 1,067,103 |
| 2025-08-04 | 25.150 | 25.390 | 24.800 | 25.220 | 25.086 | 1,170,102 |
| 2025-08-01 | 24.700 | 25.240 | 24.500 | 25.160 | 25.027 | 1,379,800 |
| 2025-07-31 | 25.090 | 25.390 | 24.550 | 24.610 | 24.480 | 1,593,402 |
| 2025-07-30 | 25.260 | 25.260 | 24.630 | 25.030 | 24.897 | 1,413,099 |
| 2025-07-29 | 25.700 | 25.900 | 24.930 | 25.210 | 25.076 | 1,820,700 |
| 2025-07-28 | 24.990 | 25.970 | 24.900 | 25.700 | 25.564 | 2,373,400 |
| 2025-07-25 | 24.570 | 25.120 | 24.260 | 25.000 | 24.868 | 1,714,596 |
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.