Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.410	6.460	5.980	6.040	6.040	12,736,616
2024-01-19	6.510	6.580	6.450	6.460	6.460	7,336,800
2024-01-18	6.650	6.680	6.280	6.510	6.510	14,670,061
2024-01-17	6.990	7.040	6.710	6.710	6.710	11,785,150
2024-01-16	7.190	7.230	6.900	7.010	7.010	16,653,500
2024-01-15	7.030	7.300	7.030	7.160	7.160	16,443,107
2024-01-12	7.210	7.420	7.100	7.100	7.100	19,876,039
2024-01-11	7.240	7.580	7.070	7.300	7.300	27,147,300
2024-01-10	7.000	7.300	6.840	7.280	7.280	26,712,086
2024-01-09	6.900	7.040	6.870	7.030	7.030	12,701,422
2024-01-08	6.910	6.990	6.830	6.900	6.900	8,427,380
2024-01-05	7.000	7.060	6.880	6.970	6.970	9,875,425
2024-01-04	7.000	7.010	6.850	6.970	6.970	7,347,677
2024-01-03	6.960	7.050	6.930	7.000	7.000	8,537,600
2024-01-02	6.960	7.070	6.900	7.020	7.020	11,603,242
2023-12-29	6.960	7.010	6.930	6.960	6.960	11,603,338
2023-12-28	6.860	6.970	6.740	6.930	6.930	16,840,698
2023-12-27	6.700	7.070	6.450	6.980	6.980	24,551,355
2023-12-26	6.840	6.930	6.720	6.720	6.720	11,193,000
2023-12-25	6.930	6.940	6.830	6.860	6.860	9,416,320
2023-12-22	7.100	7.150	6.920	6.950	6.950	16,521,800
2023-12-21	7.020	7.300	7.000	7.160	7.160	21,055,303
2023-12-20	7.280	7.300	6.990	7.010	7.010	16,640,977
2023-12-19	7.480	7.490	7.140	7.250	7.250	22,626,869
2023-12-18	7.770	7.790	7.390	7.500	7.500	27,186,005
2023-12-15	7.740	7.980	7.660	7.760	7.760	38,918,154
2023-12-14	8.040	8.200	7.770	7.820	7.820	62,314,016
2023-12-13	7.170	7.830	7.160	7.830	7.830	32,383,359
2023-12-12	6.950	7.130	6.890	7.120	7.120	15,087,788
2023-12-11	6.800	6.970	6.780	6.930	6.930	9,969,150
2023-12-08	7.160	7.160	6.890	6.890	6.890	17,795,000
2023-12-07	7.280	7.330	7.100	7.120	7.120	20,850,400
2023-12-06	7.420	7.590	7.260	7.370	7.370	23,798,743
2023-12-05	7.390	7.650	7.360	7.460	7.460	22,544,863
2023-12-04	7.580	7.590	7.420	7.420	7.420	21,328,394
2023-12-01	7.770	7.830	7.600	7.600	7.600	23,273,191
2023-11-30	7.750	8.130	7.470	7.790	7.790	35,888,159
2023-11-29	8.060	8.150	7.850	7.850	7.850	28,202,272
2023-11-28	7.900	8.350	7.830	8.160	8.160	37,682,436
2023-11-27	7.850	7.980	7.660	7.980	7.980	32,101,010
2023-11-24	7.450	8.000	7.440	7.880	7.880	48,401,405
2023-11-23	7.720	7.720	7.420	7.510	7.510	35,052,333
2023-11-22	7.260	7.770	7.230	7.760	7.760	56,356,419
2023-11-21	7.240	7.360	7.220	7.290	7.290	13,912,893
2023-11-20	7.230	7.240	7.130	7.240	7.240	9,685,951
2023-11-17	7.180	7.240	7.150	7.200	7.200	6,933,481
2023-11-16	7.200	7.230	7.150	7.170	7.170	6,258,780
2023-11-15	7.260	7.290	7.200	7.220	7.220	7,676,870
2023-11-14	7.150	7.220	7.150	7.220	7.220	7,232,551
2023-11-13	7.130	7.180	7.120	7.170	7.170	6,738,005
2023-11-10	7.160	7.160	7.080	7.130	7.130	7,174,006
2023-11-09	7.190	7.290	7.150	7.170	7.170	11,930,320
2023-11-08	7.200	7.260	7.140	7.200	7.200	9,983,600
2023-11-07	7.200	7.220	7.100	7.190	7.190	10,524,354
2023-11-06	7.060	7.230	7.060	7.180	7.180	13,153,060
2023-11-03	7.110	7.130	7.040	7.070	7.070	10,909,400
2023-11-02	7.070	7.240	7.050	7.080	7.080	14,656,400
2023-11-01	7.140	7.160	7.080	7.090	7.090	8,495,174
2023-10-31	7.100	7.240	7.060	7.110	7.110	12,475,828
2023-10-30	7.060	7.130	7.030	7.100	7.100	10,863,288

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.