Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.180 | 6.230 | 6.120 | 6.200 | 6.200 | 4,923,300 |
| 2024-04-24 | 6.110 | 6.200 | 6.070 | 6.180 | 6.180 | 5,340,891 |
| 2024-04-23 | 6.010 | 6.180 | 6.010 | 6.110 | 6.110 | 5,988,791 |
| 2024-04-22 | 6.050 | 6.090 | 5.980 | 6.010 | 6.010 | 5,281,316 |
| 2024-04-19 | 6.120 | 6.190 | 6.050 | 6.070 | 6.070 | 7,251,088 |
| 2024-04-18 | 6.230 | 6.260 | 6.130 | 6.150 | 6.150 | 9,148,400 |
| 2024-04-17 | 6.080 | 6.290 | 6.050 | 6.220 | 6.220 | 10,949,425 |
| 2024-04-16 | 6.300 | 6.310 | 5.900 | 5.920 | 5.920 | 15,755,673 |
| 2024-04-15 | 6.580 | 6.730 | 6.180 | 6.380 | 6.380 | 18,735,953 |
| 2024-04-12 | 7.040 | 7.070 | 6.620 | 6.670 | 6.670 | 25,344,781 |
| 2024-04-11 | 6.920 | 7.150 | 6.820 | 7.070 | 7.070 | 36,042,258 |
| 2024-04-10 | 6.620 | 7.170 | 6.560 | 7.000 | 7.000 | 35,149,558 |
| 2024-04-09 | 6.370 | 6.730 | 6.310 | 6.690 | 6.690 | 18,030,882 |
| 2024-04-08 | 6.440 | 6.520 | 6.350 | 6.360 | 6.360 | 7,228,082 |
| 2024-04-03 | 6.390 | 6.550 | 6.320 | 6.500 | 6.500 | 12,375,743 |
| 2024-04-02 | 6.290 | 6.380 | 6.290 | 6.360 | 6.360 | 6,627,623 |
| 2024-04-01 | 6.260 | 6.320 | 6.240 | 6.320 | 6.320 | 8,169,401 |
| 2024-03-29 | 6.130 | 6.220 | 6.090 | 6.220 | 6.220 | 3,222,742 |
| 2024-03-28 | 6.180 | 6.300 | 6.110 | 6.150 | 6.150 | 9,425,304 |
| 2024-03-27 | 6.210 | 6.350 | 6.100 | 6.180 | 6.180 | 7,969,459 |
| 2024-03-26 | 6.200 | 6.250 | 6.100 | 6.210 | 6.210 | 4,368,920 |
| 2024-03-25 | 6.330 | 6.400 | 6.200 | 6.200 | 6.200 | 5,995,219 |
| 2024-03-22 | 6.390 | 6.400 | 6.270 | 6.340 | 6.340 | 5,815,300 |
| 2024-03-21 | 6.350 | 6.460 | 6.320 | 6.400 | 6.400 | 8,098,020 |
| 2024-03-20 | 6.300 | 6.330 | 6.270 | 6.330 | 6.330 | 4,757,101 |
| 2024-03-19 | 6.320 | 6.370 | 6.280 | 6.300 | 6.300 | 5,645,373 |
| 2024-03-18 | 6.300 | 6.330 | 6.260 | 6.320 | 6.320 | 5,466,400 |
| 2024-03-15 | 6.180 | 6.290 | 6.180 | 6.290 | 6.290 | 6,145,000 |
| 2024-03-14 | 6.230 | 6.270 | 6.130 | 6.190 | 6.190 | 5,473,800 |
| 2024-03-13 | 6.300 | 6.300 | 6.160 | 6.220 | 6.220 | 6,129,026 |
| 2024-03-12 | 6.200 | 6.280 | 6.160 | 6.280 | 6.280 | 8,844,920 |
| 2024-03-11 | 6.000 | 6.230 | 6.000 | 6.190 | 6.190 | 10,593,744 |
| 2024-03-08 | 5.960 | 6.100 | 5.890 | 6.060 | 6.060 | 10,267,237 |
| 2024-03-07 | 6.000 | 6.150 | 5.950 | 6.000 | 6.000 | 10,750,300 |
| 2024-03-06 | 5.900 | 6.020 | 5.900 | 5.970 | 5.970 | 5,312,060 |
| 2024-03-05 | 6.030 | 6.040 | 5.920 | 5.940 | 5.940 | 6,036,100 |
| 2024-03-04 | 6.080 | 6.100 | 5.950 | 6.050 | 6.050 | 7,598,200 |
| 2024-03-01 | 6.050 | 6.120 | 6.000 | 6.080 | 6.080 | 7,382,900 |
| 2024-02-29 | 5.910 | 6.080 | 5.880 | 6.060 | 6.060 | 9,009,400 |
| 2024-02-28 | 6.330 | 6.410 | 5.910 | 5.930 | 5.930 | 15,886,450 |
| 2024-02-27 | 6.100 | 6.380 | 6.070 | 6.290 | 6.290 | 10,558,400 |
| 2024-02-26 | 6.200 | 6.310 | 6.120 | 6.160 | 6.160 | 8,974,500 |
| 2024-02-23 | 6.050 | 6.170 | 6.000 | 6.150 | 6.150 | 7,713,280 |
| 2024-02-22 | 5.980 | 6.050 | 5.950 | 6.040 | 6.040 | 6,584,200 |
| 2024-02-21 | 5.920 | 6.150 | 5.860 | 5.960 | 5.960 | 8,517,000 |
| 2024-02-20 | 5.880 | 5.950 | 5.820 | 5.950 | 5.950 | 5,557,123 |
| 2024-02-19 | 5.900 | 5.940 | 5.760 | 5.920 | 5.920 | 8,864,429 |
| 2024-02-08 | 5.400 | 5.790 | 5.370 | 5.750 | 5.750 | 9,239,371 |
| 2024-02-07 | 5.520 | 5.590 | 5.310 | 5.360 | 5.360 | 8,531,523 |
| 2024-02-06 | 5.150 | 5.660 | 4.940 | 5.520 | 5.520 | 9,690,326 |
| 2024-02-05 | 5.760 | 5.760 | 5.220 | 5.240 | 5.240 | 12,062,008 |
| 2024-02-02 | 5.980 | 6.090 | 5.610 | 5.790 | 5.790 | 10,866,627 |
| 2024-02-01 | 5.980 | 6.090 | 5.820 | 5.940 | 5.940 | 9,593,300 |
| 2024-01-31 | 6.300 | 6.320 | 5.990 | 6.010 | 6.010 | 8,278,400 |
| 2024-01-30 | 6.460 | 6.520 | 6.270 | 6.290 | 6.290 | 6,268,120 |
| 2024-01-29 | 6.690 | 6.710 | 6.490 | 6.500 | 6.500 | 8,209,700 |
| 2024-01-26 | 6.610 | 6.730 | 6.550 | 6.650 | 6.650 | 9,861,500 |
| 2024-01-25 | 6.310 | 6.640 | 6.260 | 6.620 | 6.620 | 14,085,300 |
| 2024-01-24 | 6.120 | 6.310 | 6.070 | 6.300 | 6.300 | 12,196,325 |
| 2024-01-23 | 6.050 | 6.130 | 5.960 | 6.090 | 6.090 | 7,845,697 |
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.