Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.740	7.780	7.680	7.720	7.605	5,945,679
2023-01-31	7.650	7.710	7.560	7.700	7.585	6,055,261
2023-01-30	7.680	7.830	7.610	7.700	7.585	10,587,889
2023-01-20	7.590	7.610	7.470	7.560	7.447	7,001,359
2023-01-19	7.620	7.680	7.520	7.520	7.408	8,679,676
2023-01-18	7.770	7.770	7.570	7.620	7.506	15,119,411
2023-01-17	7.810	7.990	7.570	7.720	7.605	31,122,056
2023-01-16	7.050	7.690	7.000	7.690	7.575	23,002,124
2023-01-13	6.770	7.020	6.770	6.990	6.886	6,822,742
2023-01-12	6.790	6.910	6.720	6.800	6.699	6,328,834
2023-01-11	6.870	6.900	6.730	6.740	6.640	5,649,901
2023-01-10	6.850	6.990	6.800	6.900	6.797	6,279,502
2023-01-09	6.780	6.940	6.770	6.850	6.748	6,213,016
2023-01-06	7.000	7.000	6.760	6.780	6.679	9,840,446
2023-01-05	7.130	7.150	6.950	7.000	6.896	8,886,778
2023-01-04	7.180	7.220	7.060	7.120	7.014	9,039,576
2023-01-03	7.380	7.380	7.120	7.180	7.073	13,267,734
2022-12-30	7.120	7.420	7.120	7.390	7.280	10,940,642
2022-12-29	7.120	7.250	7.010	7.150	7.043	5,507,469
2022-12-28	7.180	7.250	7.080	7.140	7.034	6,395,400
2022-12-27	7.120	7.300	7.040	7.280	7.172	8,506,376
2022-12-26	6.990	7.180	6.950	7.060	6.955	5,433,537
2022-12-23	6.940	7.050	6.900	6.960	6.856	4,016,955
2022-12-22	7.130	7.170	6.960	6.990	6.886	5,109,857
2022-12-21	7.000	7.180	6.950	7.100	6.994	5,370,756
2022-12-20	7.080	7.140	6.900	6.980	6.876	5,514,243
2022-12-19	7.190	7.200	6.990	7.070	6.965	4,755,052
2022-12-16	7.110	7.210	7.030	7.190	7.083	4,703,039
2022-12-15	7.250	7.330	7.080	7.110	7.004	6,007,645
2022-12-14	7.200	7.360	7.120	7.230	7.122	7,021,908
2022-12-13	7.100	7.240	7.070	7.150	7.043	5,948,691
2022-12-12	7.160	7.220	7.040	7.070	6.965	6,114,677
2022-12-09	7.410	7.410	7.100	7.140	7.034	10,616,493
2022-12-08	7.200	7.460	7.170	7.400	7.290	12,040,991
2022-12-07	7.130	7.350	7.120	7.230	7.122	7,590,570
2022-12-06	7.060	7.320	7.000	7.190	7.083	9,302,154
2022-12-05	7.080	7.240	7.050	7.080	6.974	7,773,027
2022-12-02	6.990	7.100	6.960	7.000	6.896	8,824,636
2022-12-01	7.020	7.200	6.960	6.980	6.876	11,394,377
2022-11-30	6.860	7.040	6.830	6.920	6.817	7,070,054
2022-11-29	6.700	6.940	6.650	6.910	6.807	11,964,892
2022-11-28	6.470	6.660	6.430	6.640	6.541	5,767,735
2022-11-25	6.480	6.580	6.460	6.530	6.433	3,858,488
2022-11-24	6.560	6.600	6.430	6.480	6.383	5,553,765
2022-11-23	6.650	6.680	6.490	6.540	6.443	5,467,207
2022-11-22	6.620	6.770	6.590	6.680	6.580	6,193,771
2022-11-21	6.670	6.710	6.580	6.650	6.551	4,989,837
2022-11-18	6.700	6.770	6.610	6.710	6.610	6,642,457
2022-11-17	6.700	6.810	6.670	6.720	6.620	7,713,613
2022-11-16	6.510	6.920	6.500	6.750	6.649	13,412,844
2022-11-15	6.570	6.610	6.490	6.510	6.413	7,618,587
2022-11-14	6.690	6.820	6.510	6.560	6.462	10,494,062
2022-11-11	6.700	6.850	6.560	6.760	6.659	15,006,499
2022-11-10	6.300	6.800	6.260	6.640	6.541	17,087,905
2022-11-09	6.290	6.370	6.260	6.350	6.255	5,269,822
2022-11-08	6.350	6.380	6.250	6.290	6.196	5,358,625
2022-11-07	6.220	6.430	6.190	6.340	6.246	10,346,502
2022-11-04	6.220	6.400	6.200	6.260	6.167	11,735,412
2022-11-03	6.130	6.410	6.100	6.270	6.177	13,902,008
2022-11-02	6.060	6.270	6.060	6.190	6.098	14,574,752

← NewerPage 16 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.