Xiamen Jiarong Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.900 | 18.040 | 17.780 | 17.850 | 17.409 | 536,400 |
| 2025-01-21 | 18.180 | 18.350 | 17.920 | 18.010 | 17.565 | 610,700 |
| 2025-01-20 | 17.880 | 18.240 | 17.730 | 18.180 | 17.731 | 1,059,100 |
| 2025-01-17 | 17.570 | 17.860 | 17.510 | 17.760 | 17.321 | 599,000 |
| 2025-01-16 | 17.870 | 17.930 | 17.560 | 17.750 | 17.311 | 1,041,134 |
| 2025-01-15 | 17.980 | 18.000 | 17.530 | 17.790 | 17.350 | 1,144,888 |
| 2025-01-14 | 17.180 | 17.860 | 17.080 | 17.860 | 17.419 | 1,588,028 |
| 2025-01-13 | 17.520 | 17.810 | 16.930 | 17.140 | 16.716 | 1,675,800 |
| 2025-01-10 | 17.550 | 17.720 | 16.960 | 16.960 | 16.541 | 1,022,000 |
| 2025-01-09 | 17.830 | 17.830 | 17.470 | 17.580 | 17.146 | 635,300 |
| 2025-01-08 | 17.570 | 17.810 | 17.150 | 17.610 | 17.175 | 934,100 |
| 2025-01-07 | 17.250 | 17.640 | 17.110 | 17.620 | 17.185 | 924,400 |
| 2025-01-06 | 17.090 | 17.420 | 16.500 | 17.240 | 16.814 | 1,125,515 |
| 2025-01-03 | 17.950 | 18.130 | 17.000 | 17.080 | 16.658 | 1,858,303 |
| 2025-01-02 | 18.310 | 18.580 | 17.730 | 17.870 | 17.428 | 1,145,215 |
| 2024-12-31 | 18.680 | 18.770 | 18.090 | 18.300 | 17.848 | 1,032,610 |
| 2024-12-30 | 18.630 | 18.760 | 18.120 | 18.550 | 18.092 | 752,507 |
| 2024-12-27 | 18.980 | 18.980 | 18.610 | 18.660 | 18.199 | 1,023,807 |
| 2024-12-26 | 18.450 | 19.020 | 18.350 | 18.730 | 18.267 | 852,509 |
| 2024-12-25 | 18.590 | 18.750 | 18.110 | 18.450 | 17.994 | 978,800 |
| 2024-12-24 | 18.860 | 19.050 | 18.390 | 18.750 | 18.287 | 1,066,743 |
| 2024-12-23 | 19.810 | 19.850 | 18.590 | 18.680 | 18.218 | 2,179,186 |
| 2024-12-20 | 19.520 | 20.030 | 19.520 | 19.820 | 19.330 | 919,270 |
| 2024-12-19 | 19.500 | 19.760 | 19.320 | 19.580 | 19.096 | 945,949 |
| 2024-12-18 | 19.850 | 19.940 | 19.320 | 19.670 | 19.184 | 1,096,800 |
| 2024-12-17 | 20.650 | 20.650 | 19.600 | 19.750 | 19.262 | 1,718,596 |
| 2024-12-16 | 20.530 | 20.810 | 20.360 | 20.580 | 20.071 | 1,767,149 |
| 2024-12-13 | 20.950 | 20.950 | 20.400 | 20.450 | 19.945 | 1,963,796 |
| 2024-12-12 | 21.090 | 21.200 | 20.760 | 20.970 | 20.452 | 2,145,109 |
| 2024-12-11 | 21.090 | 21.600 | 20.710 | 20.940 | 20.423 | 3,119,613 |
| 2024-12-10 | 20.800 | 21.430 | 20.550 | 21.300 | 20.774 | 4,633,414 |
| 2024-12-09 | 20.480 | 20.480 | 20.070 | 20.410 | 19.906 | 1,593,400 |
| 2024-12-06 | 20.410 | 20.510 | 20.160 | 20.370 | 19.867 | 1,459,680 |
| 2024-12-05 | 20.250 | 20.550 | 20.150 | 20.400 | 19.896 | 1,292,900 |
| 2024-12-04 | 20.490 | 20.690 | 20.080 | 20.210 | 19.711 | 1,617,436 |
| 2024-12-03 | 20.420 | 20.540 | 20.170 | 20.320 | 19.818 | 1,477,600 |
| 2024-12-02 | 20.170 | 20.400 | 20.050 | 20.300 | 19.798 | 1,642,596 |
| 2024-11-29 | 19.840 | 20.170 | 19.550 | 20.100 | 19.603 | 1,379,309 |
| 2024-11-28 | 19.480 | 19.980 | 19.430 | 19.850 | 19.359 | 1,285,000 |
| 2024-11-27 | 19.480 | 19.500 | 18.740 | 19.490 | 19.008 | 1,156,001 |
| 2024-11-26 | 19.690 | 20.040 | 19.400 | 19.400 | 18.921 | 963,400 |
| 2024-11-25 | 19.650 | 19.900 | 19.410 | 19.900 | 19.408 | 1,204,500 |
| 2024-11-22 | 20.580 | 20.850 | 19.630 | 19.680 | 19.194 | 2,161,365 |
| 2024-11-21 | 20.350 | 21.180 | 20.200 | 20.600 | 20.091 | 2,548,346 |
| 2024-11-20 | 19.750 | 20.500 | 19.750 | 20.290 | 19.789 | 2,319,388 |
| 2024-11-19 | 18.780 | 19.590 | 18.780 | 19.590 | 19.106 | 1,157,800 |
| 2024-11-18 | 19.420 | 19.600 | 18.700 | 18.930 | 18.462 | 1,448,500 |
| 2024-11-15 | 19.580 | 19.930 | 19.250 | 19.300 | 18.823 | 1,405,733 |
| 2024-11-14 | 20.320 | 20.470 | 19.520 | 19.580 | 19.096 | 1,465,500 |
| 2024-11-13 | 19.910 | 20.550 | 19.860 | 20.330 | 19.828 | 1,497,400 |
| 2024-11-12 | 20.500 | 20.720 | 19.880 | 20.120 | 19.623 | 2,495,300 |
| 2024-11-11 | 20.140 | 20.540 | 20.010 | 20.530 | 20.023 | 1,944,900 |
| 2024-11-08 | 20.560 | 20.650 | 20.090 | 20.200 | 19.701 | 2,295,500 |
| 2024-11-07 | 19.870 | 20.500 | 19.690 | 20.450 | 19.945 | 2,511,100 |
| 2024-11-06 | 19.740 | 20.160 | 19.500 | 19.850 | 19.359 | 2,001,300 |
| 2024-11-05 | 19.220 | 19.750 | 19.050 | 19.750 | 19.262 | 1,836,913 |
| 2024-11-04 | 18.990 | 19.250 | 18.510 | 19.240 | 18.765 | 1,287,729 |
| 2024-11-01 | 19.600 | 19.670 | 18.500 | 18.830 | 18.365 | 2,514,996 |
| 2024-10-31 | 19.500 | 19.950 | 19.350 | 19.620 | 19.135 | 2,396,212 |
| 2024-10-30 | 19.690 | 19.750 | 19.220 | 19.550 | 19.067 | 1,383,232 |
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.