Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.000	9.030	8.930	8.930	8.930	4,366,531
2023-07-26	9.000	9.070	8.920	9.030	9.030	5,087,169
2023-07-25	9.090	9.090	8.950	8.990	8.990	5,747,406
2023-07-24	8.970	9.150	8.900	9.000	9.000	5,486,977
2023-07-21	8.880	9.080	8.870	9.010	9.010	8,922,799
2023-07-20	8.920	9.050	8.900	8.930	8.930	11,388,282
2023-07-19	8.820	9.020	8.810	8.880	8.880	8,343,154
2023-07-18	8.730	8.830	8.670	8.810	8.810	5,067,018
2023-07-17	8.570	8.730	8.490	8.730	8.730	3,809,908
2023-07-14	8.550	8.670	8.520	8.630	8.630	2,592,714
2023-07-13	8.510	8.610	8.440	8.580	8.580	3,796,547
2023-07-12	8.680	8.710	8.490	8.510	8.510	4,533,200
2023-07-11	8.690	8.750	8.610	8.740	8.740	4,749,596
2023-07-10	8.520	8.770	8.400	8.720	8.720	8,317,313
2023-07-07	8.330	8.500	8.290	8.480	8.480	4,396,261
2023-07-06	8.400	8.500	8.350	8.390	8.390	3,416,166
2023-07-05	8.550	8.560	8.390	8.410	8.410	3,942,800
2023-07-04	8.570	8.600	8.500	8.560	8.560	3,473,667
2023-07-03	8.580	8.640	8.470	8.570	8.570	5,498,253
2023-06-30	8.530	8.700	8.510	8.550	8.550	4,751,423
2023-06-29	8.520	8.630	8.450	8.510	8.510	5,112,012
2023-06-28	8.440	8.530	8.290	8.510	8.510	6,280,279
2023-06-27	8.260	8.560	8.240	8.480	8.480	5,857,962
2023-06-26	8.400	8.450	8.200	8.200	8.200	7,649,358
2023-06-21	8.490	8.600	8.450	8.460	8.460	6,236,775
2023-06-20	8.640	8.800	8.500	8.540	8.540	8,624,399
2023-06-19	8.840	8.870	8.650	8.720	8.590	10,044,125
2023-06-16	8.980	9.050	8.850	8.880	8.748	10,838,745
2023-06-15	9.350	9.400	8.930	9.040	8.905	18,071,016
2023-06-14	9.700	9.700	9.360	9.400	9.260	16,338,225
2023-06-13	9.250	9.780	9.230	9.710	9.565	18,188,442
2023-06-12	9.220	9.430	9.080	9.280	9.142	8,501,146
2023-06-09	9.280	9.490	9.200	9.210	9.073	9,204,589
2023-06-08	9.410	9.440	9.180	9.270	9.132	8,438,712
2023-06-07	9.190	9.420	9.130	9.410	9.270	8,449,537
2023-06-06	9.350	9.450	9.140	9.190	9.053	7,741,249
2023-06-05	9.130	9.420	9.090	9.350	9.211	9,042,900
2023-06-02	9.170	9.280	9.080	9.160	9.023	7,752,162
2023-06-01	8.890	9.490	8.830	9.180	9.043	16,651,662
2023-05-31	8.710	8.950	8.660	8.950	8.817	6,652,236
2023-05-30	8.660	8.760	8.560	8.720	8.590	5,242,900
2023-05-29	8.950	8.950	8.640	8.650	8.521	9,507,306
2023-05-26	8.820	8.990	8.610	8.860	8.728	15,436,986
2023-05-25	8.910	9.690	8.680	8.820	8.689	30,204,990
2023-05-24	8.900	9.060	8.880	8.930	8.797	5,110,220
2023-05-23	9.070	9.240	8.970	8.970	8.836	6,513,929
2023-05-22	9.150	9.150	8.910	9.030	8.895	4,704,709
2023-05-19	9.180	9.250	8.940	9.080	8.945	6,193,712
2023-05-18	8.990	9.180	8.910	9.130	8.994	6,784,570
2023-05-17	8.910	9.060	8.860	8.970	8.836	5,801,900
2023-05-16	9.050	9.060	8.820	8.870	8.738	7,992,060
2023-05-15	9.110	9.190	8.830	9.040	8.905	16,881,125
2023-05-12	9.100	9.300	9.050	9.150	9.014	11,171,617
2023-05-11	9.200	9.460	9.050	9.180	9.043	22,982,863
2023-05-10	8.860	9.360	8.860	9.310	9.171	18,132,180
2023-05-09	8.860	9.230	8.850	8.910	8.777	19,241,052
2023-05-08	8.820	8.950	8.720	8.830	8.698	12,427,621
2023-05-05	8.720	9.010	8.580	8.840	8.708	15,676,686
2023-05-04	8.400	8.880	8.350	8.790	8.659	21,226,515
2023-04-28	7.930	8.400	7.930	8.350	8.226	16,011,724

← NewerPage 14 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.