Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.900	7.100	6.790	7.080	7.080	14,573,805
2023-10-26	7.100	7.100	6.860	6.900	6.900	16,690,105
2023-10-25	7.110	7.240	7.050	7.180	7.180	13,144,854
2023-10-24	7.000	7.120	6.950	7.100	7.100	12,298,300
2023-10-23	7.000	7.020	6.850	6.890	6.890	9,721,565
2023-10-20	6.970	7.050	6.950	6.970	6.970	10,195,186
2023-10-19	7.100	7.150	6.990	7.000	7.000	12,322,068
2023-10-18	7.290	7.290	7.100	7.110	7.110	12,182,707
2023-10-17	7.350	7.370	7.260	7.290	7.290	10,420,121
2023-10-16	7.410	7.460	7.290	7.320	7.320	12,982,835
2023-10-13	7.630	7.650	7.410	7.430	7.430	20,269,030
2023-10-12	7.650	7.710	7.610	7.670	7.670	14,972,271
2023-10-11	7.890	7.910	7.630	7.660	7.660	22,732,793
2023-10-10	8.050	8.100	7.870	7.910	7.910	18,619,908
2023-10-09	8.300	8.340	7.980	8.030	8.030	29,660,333
2023-09-28	8.400	8.540	8.380	8.420	8.420	25,860,493
2023-09-27	8.630	8.790	8.360	8.380	8.380	35,326,405
2023-09-26	9.050	9.150	8.660	8.670	8.670	42,213,671
2023-09-25	9.980	10.000	9.220	9.340	9.340	51,116,657
2023-09-22	10.090	10.310	9.750	10.110	10.110	46,241,081
2023-09-21	10.010	10.380	9.610	10.370	10.370	62,216,810
2023-09-20	10.410	10.650	9.880	9.890	9.890	65,641,535
2023-09-19	11.310	12.280	10.400	10.710	10.710	97,395,698
2023-09-18	10.200	11.170	10.200	11.170	11.170	60,742,249
2023-09-15	9.760	10.370	9.470	10.150	10.150	52,181,792
2023-09-14	9.700	10.050	9.200	9.710	9.710	50,941,069
2023-09-13	9.590	10.430	9.530	9.980	9.980	54,620,645
2023-09-12	9.930	10.090	9.460	9.620	9.620	51,240,714
2023-09-11	10.300	10.580	9.890	10.160	10.160	58,412,361
2023-09-08	10.060	11.490	9.920	10.730	10.730	88,247,922
2023-09-07	9.440	10.470	9.440	10.470	10.470	74,084,460
2023-09-06	9.950	10.630	9.520	9.520	9.520	83,563,083
2023-09-05	8.700	9.760	8.610	9.760	9.760	74,691,133
2023-09-04	9.250	9.540	8.810	8.870	8.870	62,778,697
2023-09-01	7.880	8.670	7.870	8.670	8.670	15,576,328
2023-08-31	8.350	8.350	7.870	7.880	7.880	14,740,612
2023-08-30	8.410	8.480	8.240	8.340	8.340	5,905,597
2023-08-29	8.220	8.430	8.180	8.390	8.390	6,264,043
2023-08-28	8.550	8.650	8.200	8.220	8.220	11,857,746
2023-08-25	8.400	8.490	8.130	8.180	8.180	7,559,526
2023-08-24	8.460	8.510	8.380	8.430	8.430	3,699,933
2023-08-23	8.460	8.570	8.410	8.430	8.430	4,610,059
2023-08-22	8.460	8.510	8.330	8.470	8.470	3,433,656
2023-08-21	8.420	8.560	8.400	8.410	8.410	4,876,115
2023-08-18	8.820	8.870	8.430	8.430	8.430	6,896,899
2023-08-17	8.720	8.820	8.620	8.810	8.810	3,302,904
2023-08-16	8.880	8.880	8.610	8.700	8.700	5,145,564
2023-08-15	8.800	9.010	8.770	8.880	8.880	6,714,225
2023-08-14	8.570	8.830	8.500	8.820	8.820	6,187,282
2023-08-11	8.830	8.840	8.610	8.610	8.610	4,860,021
2023-08-10	8.750	8.830	8.710	8.820	8.820	4,109,426
2023-08-09	8.850	8.910	8.700	8.720	8.720	5,310,929
2023-08-08	9.010	9.050	8.860	8.900	8.900	4,538,513
2023-08-07	9.030	9.090	8.930	9.050	9.050	4,573,525
2023-08-04	9.190	9.230	9.040	9.050	9.050	6,274,382
2023-08-03	9.140	9.230	9.070	9.170	9.170	6,124,723
2023-08-02	9.290	9.340	9.160	9.190	9.190	5,168,982
2023-08-01	9.360	9.370	9.200	9.230	9.230	8,811,883
2023-07-31	9.150	9.450	9.090	9.370	9.370	12,105,336
2023-07-28	8.930	9.340	8.910	9.140	9.140	11,575,221

← NewerPage 13 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.