Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.050	8.230	7.950	7.950	7.832	12,108,755
2023-04-26	7.850	8.090	7.800	8.060	7.940	12,985,657
2023-04-25	7.800	7.930	7.660	7.840	7.723	9,445,675
2023-04-24	7.750	7.950	7.650	7.840	7.723	10,709,925
2023-04-21	7.660	8.070	7.610	7.820	7.703	15,548,326
2023-04-20	7.510	7.620	7.420	7.610	7.497	5,721,265
2023-04-19	7.550	7.600	7.510	7.550	7.437	3,135,527
2023-04-18	7.730	7.730	7.550	7.560	7.447	5,122,992
2023-04-17	7.710	7.760	7.620	7.720	7.605	6,017,187
2023-04-14	7.990	8.010	7.710	7.740	7.625	11,461,733
2023-04-13	7.510	8.050	7.440	8.000	7.881	15,498,679
2023-04-12	7.450	7.520	7.410	7.520	7.408	3,020,426
2023-04-11	7.380	7.470	7.360	7.430	7.319	3,369,917
2023-04-10	7.580	7.630	7.410	7.420	7.309	7,042,515
2023-04-07	7.600	7.630	7.550	7.610	7.497	3,773,400
2023-04-06	7.780	7.780	7.590	7.600	7.487	6,907,371
2023-04-04	7.800	7.930	7.720	7.790	7.674	6,491,300
2023-04-03	7.790	7.840	7.730	7.800	7.684	5,327,063
2023-03-31	7.790	7.790	7.610	7.750	7.635	7,185,495
2023-03-30	7.790	7.810	7.660	7.740	7.625	6,177,692
2023-03-29	7.830	7.860	7.730	7.780	7.664	4,268,122
2023-03-28	7.800	7.880	7.750	7.800	7.684	4,400,568
2023-03-27	7.860	7.880	7.700	7.770	7.654	5,466,337
2023-03-24	7.860	7.880	7.800	7.840	7.723	4,729,449
2023-03-23	7.880	7.890	7.780	7.840	7.723	4,028,122
2023-03-22	7.780	7.900	7.730	7.900	7.782	5,388,088
2023-03-21	7.590	7.760	7.560	7.760	7.644	4,463,913
2023-03-20	7.620	7.730	7.550	7.570	7.457	4,598,239
2023-03-17	7.530	7.660	7.480	7.620	7.506	4,319,200
2023-03-16	7.520	7.540	7.450	7.470	7.359	4,259,607
2023-03-15	7.480	7.570	7.480	7.540	7.428	2,799,407
2023-03-14	7.560	7.600	7.420	7.450	7.339	3,665,629
2023-03-13	7.540	7.620	7.510	7.590	7.477	3,869,156
2023-03-10	7.700	7.710	7.530	7.540	7.428	5,246,500
2023-03-09	7.760	7.760	7.680	7.720	7.605	3,073,900
2023-03-08	7.660	7.780	7.650	7.750	7.635	4,535,200
2023-03-07	7.830	7.840	7.650	7.650	7.536	5,466,025
2023-03-06	7.820	7.850	7.750	7.830	7.713	4,550,750
2023-03-03	7.720	7.800	7.690	7.780	7.664	3,894,086
2023-03-02	7.800	7.840	7.700	7.730	7.615	4,891,300
2023-03-01	7.880	7.960	7.700	7.790	7.674	6,819,956
2023-02-28	7.750	7.860	7.740	7.820	7.703	3,718,919
2023-02-27	7.830	7.830	7.700	7.730	7.615	3,714,303
2023-02-24	7.840	7.890	7.800	7.830	7.713	4,064,200
2023-02-23	7.900	7.990	7.800	7.850	7.733	7,572,434
2023-02-22	7.790	7.920	7.740	7.890	7.772	8,242,335
2023-02-21	7.600	8.010	7.500	7.800	7.684	14,280,811
2023-02-20	7.400	7.470	7.330	7.470	7.359	3,204,600
2023-02-17	7.360	7.470	7.340	7.370	7.260	3,497,166
2023-02-16	7.500	7.540	7.290	7.360	7.250	5,332,624
2023-02-15	7.560	7.600	7.450	7.470	7.359	4,115,200
2023-02-14	7.570	7.670	7.510	7.550	7.437	6,043,263
2023-02-13	7.530	7.560	7.450	7.560	7.447	4,874,987
2023-02-10	7.500	7.580	7.460	7.540	7.428	4,797,937
2023-02-09	7.510	7.530	7.420	7.480	7.369	5,184,233
2023-02-08	7.590	7.610	7.480	7.490	7.378	3,696,361
2023-02-07	7.580	7.670	7.500	7.570	7.457	4,713,270
2023-02-06	7.620	7.670	7.560	7.600	7.487	3,971,276
2023-02-03	7.700	7.730	7.640	7.690	7.575	5,505,012
2023-02-02	7.750	7.760	7.620	7.740	7.625	5,448,317

← NewerPage 15 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.