Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.340	6.340	6.250	6.290	6.196	2,938,472
2022-07-29	6.390	6.390	6.320	6.360	6.265	2,349,922
2022-07-28	6.410	6.440	6.370	6.380	6.285	2,919,400
2022-07-27	6.360	6.410	6.320	6.400	6.305	2,694,313
2022-07-26	6.340	6.370	6.300	6.370	6.275	3,184,200
2022-07-25	6.320	6.390	6.290	6.330	6.236	3,474,671
2022-07-22	6.310	6.370	6.250	6.320	6.226	2,853,262
2022-07-21	6.370	6.420	6.300	6.310	6.216	4,211,329
2022-07-20	6.430	6.450	6.320	6.380	6.285	4,674,687
2022-07-19	6.230	6.340	6.210	6.330	6.236	5,014,306
2022-07-18	6.050	6.220	6.050	6.210	6.117	6,085,926
2022-07-15	6.140	6.140	6.000	6.010	5.920	4,173,831
2022-07-14	6.210	6.240	6.090	6.120	6.029	5,433,022
2022-07-13	6.190	6.270	6.160	6.250	6.157	2,971,078
2022-07-12	6.190	6.270	6.160	6.200	6.108	3,733,201
2022-07-11	6.260	6.260	6.100	6.190	6.098	5,529,450
2022-07-08	6.300	6.310	6.230	6.260	6.167	3,973,200
2022-07-07	6.340	6.350	6.260	6.290	6.196	4,395,000
2022-07-06	6.470	6.470	6.290	6.330	6.236	5,546,300
2022-07-05	6.540	6.550	6.380	6.470	6.374	4,420,106
2022-07-04	6.580	6.610	6.470	6.520	6.423	5,012,478
2022-07-01	6.650	6.710	6.540	6.600	6.502	6,174,641
2022-06-30	6.460	6.780	6.450	6.660	6.561	12,212,035
2022-06-29	6.510	6.590	6.450	6.460	6.364	5,679,460
2022-06-28	6.560	6.580	6.460	6.550	6.452	6,101,408
2022-06-27	6.460	6.570	6.440	6.510	6.413	7,587,592
2022-06-24	6.390	6.480	6.350	6.450	6.354	5,652,003
2022-06-23	6.260	6.410	6.200	6.400	6.305	5,983,271
2022-06-22	6.460	6.470	6.260	6.270	6.177	6,631,800
2022-06-21	6.500	6.530	6.410	6.440	6.344	5,123,975
2022-06-20	6.530	6.560	6.450	6.490	6.393	6,439,690
2022-06-17	6.630	6.630	6.450	6.530	6.433	12,767,768
2022-06-16	6.450	7.070	6.430	6.710	6.610	13,318,043
2022-06-15	6.480	6.560	6.450	6.450	6.354	6,500,600
2022-06-14	6.560	6.620	6.430	6.590	6.304	4,861,857
2022-06-13	6.700	6.740	6.500	6.580	6.294	7,945,403
2022-06-10	6.670	6.810	6.660	6.760	6.466	5,951,070
2022-06-09	6.850	6.860	6.680	6.720	6.428	6,156,107
2022-06-08	6.900	6.960	6.700	6.850	6.552	6,654,010
2022-06-07	6.920	6.970	6.800	6.910	6.610	7,722,901
2022-06-06	6.860	6.920	6.750	6.920	6.619	7,477,410
2022-06-02	7.050	7.050	6.870	6.890	6.591	7,172,075
2022-06-01	7.000	7.200	6.970	7.060	6.753	8,759,558
2022-05-31	7.010	7.040	6.940	7.030	6.725	7,090,252
2022-05-30	6.950	7.080	6.840	6.980	6.677	8,562,919
2022-05-27	6.910	6.950	6.810	6.890	6.591	5,701,028
2022-05-26	6.940	7.040	6.840	6.890	6.591	6,378,251
2022-05-25	6.660	6.920	6.640	6.890	6.591	9,346,312
2022-05-24	7.020	7.030	6.620	6.670	6.380	9,416,290
2022-05-23	6.980	7.060	6.930	7.030	6.725	5,801,300
2022-05-20	6.950	7.080	6.830	6.970	6.667	9,001,700
2022-05-19	6.870	6.950	6.780	6.900	6.600	8,365,059
2022-05-18	6.880	7.120	6.840	7.020	6.715	10,239,996
2022-05-17	7.060	7.100	6.780	6.860	6.562	9,830,960
2022-05-16	7.190	7.200	6.940	7.100	6.791	12,165,875
2022-05-13	7.050	7.380	7.010	7.130	6.820	16,783,575
2022-05-12	6.750	7.180	6.660	7.050	6.744	18,188,934
2022-05-11	6.680	6.880	6.650	6.790	6.495	12,719,592
2022-05-10	6.590	6.720	6.370	6.680	6.390	11,879,580
2022-05-09	6.540	6.850	6.520	6.720	6.428	10,917,680

← NewerPage 18 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.