Xiamen Jiarong Technology Corp. Ltd. historical data

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

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
2026-09-18	58.800	59.900	58.500	59.690	59.690	1,469,800
2026-09-17	57.170	59.030	57.140	58.600	58.600	1,564,496
2026-09-16	57.480	57.780	56.500	57.170	57.170	991,290
2026-09-15	57.600	59.160	56.020	57.490	57.490	1,533,000
2026-09-14	56.730	58.000	56.000	57.480	57.480	1,061,300
2026-09-11	54.500	58.000	53.020	57.100	57.100	1,810,674
2026-09-10	55.710	56.730	55.010	55.040	55.040	708,400
2026-09-09	55.800	57.300	55.800	56.150	56.150	1,380,215
2026-09-08	55.270	56.500	53.610	56.350	56.350	1,719,056
2026-09-07	52.660	56.290	52.250	55.270	55.270	1,937,361
2026-09-04	53.160	53.990	51.790	52.660	52.660	1,059,472
2026-09-03	51.560	53.350	51.320	53.150	53.150	984,501
2026-09-02	51.900	52.190	50.890	51.570	51.570	581,000
2026-09-01	51.630	53.270	51.260	52.250	52.250	843,701
2026-08-31	51.500	52.260	50.820	51.790	51.790	828,900
2026-08-28	52.560	54.050	51.900	52.020	52.020	1,469,872
2026-08-27	51.260	52.800	51.100	52.110	52.110	1,143,884
2026-08-26	51.180	52.190	50.600	51.450	51.450	676,314
2026-08-25	49.860	51.930	49.400	51.200	51.200	784,800
2026-08-24	52.920	52.920	49.650	50.200	50.200	918,900
2026-08-21	51.210	51.930	50.080	51.890	51.890	813,300
2026-08-20	51.070	52.900	51.010	51.490	51.490	1,090,116
2026-08-19	51.520	51.900	50.600	50.800	50.800	1,049,580
2026-08-18	52.690	53.000	51.580	52.260	52.260	1,299,200
2026-08-17	54.110	54.110	51.850	52.760	52.760	1,837,464
2026-08-14	55.380	55.890	51.510	54.290	54.290	2,873,400
2026-08-13	59.870	61.300	55.400	55.890	55.890	3,417,728
2026-08-12	53.180	60.000	52.500	59.760	59.760	3,684,789
2026-08-11	50.200	54.800	48.520	53.200	53.200	2,755,130
2026-08-10	47.420	49.890	47.000	49.200	49.200	1,560,014
2026-08-07	47.280	47.750	46.180	47.420	47.420	869,800
2026-08-06	47.980	48.250	46.600	47.280	47.280	1,291,900
2026-08-05	44.620	49.880	44.530	48.000	48.000	2,560,431
2026-08-04	43.880	44.640	43.010	44.430	44.430	774,259
2026-08-03	42.550	43.890	42.420	43.490	43.490	761,200
2026-07-31	42.500	44.080	41.360	43.000	43.000	809,273
2026-07-30	43.190	44.110	41.400	41.940	41.940	1,061,814
2026-07-29	42.370	43.930	42.370	43.410	43.410	903,500
2026-07-28	43.990	44.180	42.470	42.820	42.820	840,338
2026-07-27	41.900	43.990	41.290	43.850	43.850	1,437,922
2026-07-24	41.900	42.370	41.090	41.730	41.730	851,214
2026-07-23	41.200	42.190	40.430	42.050	42.050	693,400
2026-07-22	41.520	42.760	40.680	41.270	41.270	1,670,400

Page 1 of 5 · 243 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.