Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.820 | 5.880 | 5.750 | 5.770 | 5.770 | 3,710,200 |
| 2024-07-23 | 5.840 | 5.930 | 5.810 | 5.810 | 5.810 | 2,746,600 |
| 2024-07-22 | 5.890 | 5.900 | 5.820 | 5.860 | 5.860 | 2,708,300 |
| 2024-07-19 | 5.960 | 5.960 | 5.850 | 5.880 | 5.880 | 3,389,886 |
| 2024-07-18 | 5.940 | 5.980 | 5.840 | 5.960 | 5.960 | 3,843,000 |
| 2024-07-17 | 5.910 | 6.010 | 5.860 | 5.940 | 5.940 | 3,550,396 |
| 2024-07-16 | 5.920 | 5.970 | 5.830 | 5.900 | 5.900 | 3,264,700 |
| 2024-07-15 | 6.050 | 6.050 | 5.880 | 5.920 | 5.920 | 3,022,300 |
| 2024-07-12 | 5.950 | 6.090 | 5.950 | 6.050 | 6.050 | 5,117,108 |
| 2024-07-11 | 5.800 | 5.960 | 5.800 | 5.940 | 5.940 | 5,291,903 |
| 2024-07-10 | 5.830 | 5.830 | 5.730 | 5.740 | 5.740 | 3,288,200 |
| 2024-07-09 | 5.810 | 5.870 | 5.700 | 5.840 | 5.840 | 4,858,753 |
| 2024-07-08 | 5.980 | 6.000 | 5.810 | 5.830 | 5.830 | 4,188,800 |
| 2024-07-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-07-04 | 6.290 | 6.290 | 5.940 | 5.950 | 5.950 | 9,290,324 |
| 2024-07-03 | 6.040 | 6.360 | 6.030 | 6.230 | 6.230 | 13,956,459 |
| 2024-07-02 | 5.970 | 6.060 | 5.950 | 6.030 | 6.030 | 2,915,300 |
| 2024-07-01 | 5.900 | 6.010 | 5.880 | 5.970 | 5.970 | 3,139,098 |
| 2024-06-28 | 5.860 | 5.970 | 5.850 | 5.900 | 5.900 | 3,690,000 |
| 2024-06-27 | 5.950 | 5.950 | 5.840 | 5.850 | 5.850 | 2,852,308 |
| 2024-06-26 | 5.900 | 5.970 | 5.820 | 5.950 | 5.950 | 3,191,656 |
| 2024-06-25 | 5.740 | 5.930 | 5.740 | 5.920 | 5.920 | 4,266,370 |
| 2024-06-24 | 5.910 | 5.930 | 5.750 | 5.750 | 5.750 | 4,833,100 |
| 2024-06-21 | 5.890 | 6.020 | 5.870 | 5.960 | 5.960 | 3,144,100 |
| 2024-06-20 | 6.050 | 6.120 | 5.910 | 5.920 | 5.920 | 4,581,590 |
| 2024-06-19 | 6.090 | 6.150 | 6.060 | 6.100 | 6.100 | 2,982,817 |
| 2024-06-18 | 6.070 | 6.130 | 6.040 | 6.090 | 6.090 | 3,771,458 |
| 2024-06-17 | 6.310 | 6.330 | 6.130 | 6.180 | 6.180 | 5,475,000 |
| 2024-06-14 | 6.430 | 6.430 | 6.280 | 6.320 | 6.320 | 5,186,800 |
| 2024-06-13 | 6.490 | 6.500 | 6.380 | 6.430 | 6.430 | 3,639,300 |
| 2024-06-12 | 6.430 | 6.500 | 6.420 | 6.460 | 6.460 | 2,903,200 |
| 2024-06-11 | 6.480 | 6.490 | 6.360 | 6.450 | 6.450 | 2,936,000 |
| 2024-06-07 | 6.380 | 6.480 | 6.360 | 6.460 | 6.460 | 4,960,936 |
| 2024-06-06 | 6.560 | 6.610 | 6.230 | 6.330 | 6.330 | 8,649,322 |
| 2024-06-05 | 6.650 | 6.770 | 6.560 | 6.560 | 6.560 | 4,579,553 |
| 2024-06-04 | 6.620 | 6.730 | 6.520 | 6.680 | 6.680 | 4,384,261 |
| 2024-06-03 | 6.700 | 6.730 | 6.560 | 6.620 | 6.620 | 5,425,100 |
| 2024-05-31 | 6.750 | 6.760 | 6.650 | 6.700 | 6.700 | 5,396,000 |
| 2024-05-30 | 6.900 | 6.900 | 6.710 | 6.720 | 6.720 | 7,349,238 |
| 2024-05-29 | 6.960 | 6.990 | 6.850 | 6.890 | 6.890 | 7,886,862 |
| 2024-05-28 | 6.990 | 7.080 | 6.950 | 7.000 | 7.000 | 9,125,408 |
| 2024-05-27 | 6.760 | 7.040 | 6.710 | 7.040 | 7.040 | 18,551,479 |
| 2024-05-24 | 6.770 | 6.930 | 6.680 | 6.810 | 6.810 | 12,686,345 |
| 2024-05-23 | 6.800 | 6.830 | 6.660 | 6.740 | 6.740 | 12,667,736 |
| 2024-05-22 | 6.950 | 6.980 | 6.810 | 6.860 | 6.860 | 12,785,758 |
| 2024-05-21 | 6.900 | 7.020 | 6.800 | 6.890 | 6.890 | 19,701,382 |
| 2024-05-20 | 7.050 | 7.070 | 6.870 | 6.890 | 6.890 | 29,875,553 |
| 2024-05-17 | 6.860 | 7.570 | 6.740 | 7.020 | 7.020 | 42,549,566 |
| 2024-05-16 | 6.810 | 6.980 | 6.810 | 6.880 | 6.880 | 8,602,342 |
| 2024-05-15 | 6.800 | 6.850 | 6.760 | 6.810 | 6.810 | 6,535,504 |
| 2024-05-14 | 6.700 | 6.800 | 6.700 | 6.790 | 6.790 | 5,771,155 |
| 2024-05-13 | 6.700 | 6.780 | 6.640 | 6.740 | 6.740 | 7,966,420 |
| 2024-05-10 | 6.670 | 6.740 | 6.650 | 6.730 | 6.730 | 6,378,300 |
| 2024-05-09 | 6.660 | 6.740 | 6.630 | 6.660 | 6.660 | 5,233,204 |
| 2024-05-08 | 6.660 | 6.730 | 6.620 | 6.640 | 6.640 | 5,709,001 |
| 2024-05-07 | 6.680 | 6.720 | 6.600 | 6.670 | 6.670 | 10,682,928 |
| 2024-05-06 | 6.650 | 6.850 | 6.560 | 6.740 | 6.740 | 13,306,459 |
| 2024-04-30 | 6.450 | 6.640 | 6.390 | 6.620 | 6.620 | 15,029,524 |
| 2024-04-29 | 6.210 | 6.430 | 6.180 | 6.390 | 6.390 | 9,079,664 |
| 2024-04-26 | 6.170 | 6.230 | 6.170 | 6.230 | 6.230 | 5,635,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.1300 CNY |
| 2022-06-15 | 0.1910 CNY |
| 2021-07-20 | 0.1130 CNY |
| 2020-07-21 | 0.1000 CNY |
| 2019-08-14 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.