Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.050	6.170	5.960	6.150	6.058	17,401,610
2022-10-31	6.110	6.330	5.900	6.090	5.999	24,807,386
2022-10-28	5.690	6.170	5.670	6.170	6.078	21,690,447
2022-10-27	5.550	5.620	5.530	5.610	5.526	2,695,849
2022-10-26	5.470	5.580	5.460	5.530	5.448	2,582,299
2022-10-25	5.490	5.530	5.340	5.450	5.369	4,519,473
2022-10-24	5.740	5.770	5.490	5.490	5.408	4,457,642
2022-10-21	5.750	5.830	5.710	5.730	5.645	3,178,563
2022-10-20	5.700	5.770	5.680	5.720	5.635	2,345,709
2022-10-19	5.810	5.820	5.720	5.720	5.635	2,518,297
2022-10-18	5.850	5.850	5.780	5.810	5.723	2,473,759
2022-10-17	5.700	5.830	5.680	5.820	5.733	2,840,640
2022-10-14	5.670	5.790	5.670	5.720	5.635	3,428,814
2022-10-13	5.650	5.720	5.620	5.660	5.576	3,314,402
2022-10-12	5.600	5.680	5.510	5.660	5.576	3,107,669
2022-10-11	5.680	5.710	5.480	5.580	5.497	4,197,839
2022-10-10	5.830	5.880	5.640	5.690	5.605	3,885,200
2022-09-30	5.820	5.920	5.800	5.840	5.753	3,755,519
2022-09-29	6.040	6.070	5.820	5.890	5.802	6,333,102
2022-09-28	6.140	6.190	5.970	6.010	5.920	4,408,284
2022-09-27	5.940	6.150	5.890	6.140	6.049	4,772,763
2022-09-26	6.180	6.230	5.940	5.950	5.861	6,326,200
2022-09-23	6.340	6.450	6.210	6.210	6.117	5,461,125
2022-09-22	6.420	6.500	6.260	6.280	6.186	5,771,399
2022-09-21	6.370	6.530	6.350	6.430	6.334	6,310,775
2022-09-20	6.290	6.540	6.230	6.430	6.334	8,376,328
2022-09-19	6.270	6.310	6.120	6.260	6.167	5,653,262
2022-09-16	6.390	6.410	6.230	6.240	6.147	7,983,851
2022-09-15	6.500	6.560	6.360	6.430	6.334	7,126,114
2022-09-14	6.320	6.580	6.310	6.490	6.393	10,987,924
2022-09-13	6.450	6.470	6.380	6.390	6.295	4,438,558
2022-09-09	6.340	6.440	6.330	6.430	6.334	6,206,190
2022-09-08	6.260	6.440	6.230	6.390	6.295	8,215,785
2022-09-07	6.350	6.360	6.220	6.250	6.157	5,156,472
2022-09-06	6.300	6.390	6.300	6.360	6.265	3,793,028
2022-09-05	6.250	6.350	6.210	6.340	6.246	4,856,894
2022-09-02	6.210	6.300	6.190	6.260	6.167	4,794,008
2022-09-01	6.190	6.280	6.110	6.200	6.108	5,314,907
2022-08-31	6.250	6.250	6.120	6.140	6.049	4,474,477
2022-08-30	6.180	6.250	6.170	6.240	6.147	3,331,960
2022-08-29	6.120	6.200	6.060	6.190	6.098	3,895,718
2022-08-26	6.180	6.190	6.120	6.140	6.049	2,171,300
2022-08-25	6.100	6.160	6.040	6.150	6.058	2,483,900
2022-08-24	6.160	6.230	6.070	6.080	5.989	4,018,120
2022-08-23	6.140	6.180	6.120	6.160	6.068	1,977,422
2022-08-22	6.110	6.190	6.070	6.170	6.078	2,598,983
2022-08-19	6.100	6.160	6.090	6.120	6.029	1,961,748
2022-08-18	6.160	6.160	6.100	6.100	6.009	2,013,300
2022-08-17	6.150	6.210	6.130	6.170	6.078	2,652,860
2022-08-16	6.130	6.170	6.100	6.150	6.058	1,619,347
2022-08-15	6.170	6.170	6.080	6.110	6.019	2,069,099
2022-08-12	6.170	6.210	6.140	6.170	6.078	2,244,663
2022-08-11	6.100	6.160	6.080	6.160	6.068	2,110,171
2022-08-10	6.080	6.080	6.040	6.060	5.970	1,537,406
2022-08-09	6.080	6.110	6.040	6.080	5.989	1,647,738
2022-08-08	6.070	6.090	6.010	6.080	5.989	1,813,550
2022-08-05	6.020	6.080	5.990	6.070	5.980	2,382,737
2022-08-04	6.000	6.040	5.940	6.000	5.911	2,009,865
2022-08-03	6.010	6.120	5.950	5.950	5.861	3,962,700
2022-08-02	6.250	6.250	5.940	6.010	5.920	6,649,200

← NewerPage 17 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.