Xiamen Jiarong Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 51.480 | 51.480 | 50.530 | 50.640 | 50.640 | 568,382 |
| 2026-10-20 | 49.250 | 51.510 | 48.860 | 50.800 | 50.800 | 531,900 |
| 2026-10-19 | 50.900 | 51.390 | 47.780 | 49.290 | 49.290 | 742,186 |
| 2026-10-16 | 52.150 | 52.150 | 50.270 | 50.610 | 50.610 | 585,100 |
| 2026-10-15 | 50.240 | 51.700 | 50.000 | 50.710 | 50.710 | 889,386 |
| 2026-10-14 | 49.900 | 52.220 | 49.900 | 51.400 | 51.400 | 1,071,500 |
| 2026-10-13 | 50.030 | 51.610 | 48.680 | 50.390 | 50.390 | 991,500 |
| 2026-10-12 | 53.320 | 53.320 | 50.500 | 50.990 | 50.990 | 1,057,756 |
| 2026-10-09 | 53.300 | 54.250 | 52.050 | 53.690 | 53.690 | 1,228,000 |
| 2026-10-08 | 57.000 | 57.000 | 51.500 | 53.320 | 53.320 | 2,451,541 |
| 2026-09-30 | 59.050 | 59.190 | 56.800 | 57.560 | 57.560 | 1,008,100 |
| 2026-09-29 | 57.000 | 59.150 | 57.000 | 58.300 | 58.300 | 924,200 |
| 2026-09-28 | 58.680 | 59.250 | 56.520 | 57.190 | 57.190 | 1,104,202 |
| 2026-09-24 | 60.990 | 61.260 | 58.550 | 58.560 | 58.560 | 1,587,700 |
| 2026-09-23 | 58.540 | 61.580 | 57.770 | 61.070 | 61.070 | 2,468,300 |
| 2026-09-22 | 58.450 | 58.880 | 57.580 | 58.130 | 58.130 | 1,083,616 |
| 2026-09-21 | 60.000 | 61.420 | 58.050 | 58.300 | 58.300 | 1,702,157 |
Page 1 of 1 · 17 trading days
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.