Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.540	6.850	6.520	6.720	6.428	10,917,680
2022-05-06	7.080	7.120	6.740	6.770	6.476	15,589,876
2022-05-05	6.990	7.350	6.950	7.230	6.916	10,893,297
2022-04-29	6.650	7.120	6.590	7.070	6.763	14,596,791
2022-04-28	6.810	7.060	6.490	6.600	6.313	13,119,726
2022-04-27	6.900	6.910	6.580	6.860	6.562	15,332,417
2022-04-26	7.080	7.440	6.980	7.110	6.801	15,769,892
2022-04-25	7.650	7.680	7.050	7.050	6.744	15,425,626
2022-04-22	7.610	7.980	7.610	7.830	7.490	14,203,837
2022-04-21	8.100	8.260	7.550	7.610	7.279	18,540,042
2022-04-20	8.130	8.580	8.130	8.200	7.844	17,514,331
2022-04-19	8.080	8.330	8.000	8.200	7.844	13,435,660
2022-04-18	8.100	8.390	7.930	8.220	7.863	17,620,132
2022-04-15	8.270	8.980	8.070	8.100	7.748	31,273,794
2022-04-14	8.360	8.370	8.070	8.350	7.987	18,254,705
2022-04-13	8.480	8.780	8.250	8.290	7.930	31,022,798
2022-04-12	7.670	8.470	7.670	8.470	8.102	26,418,290
2022-04-11	7.800	8.040	7.600	7.700	7.365	14,480,600
2022-04-08	7.600	7.720	7.480	7.660	7.327	6,525,793
2022-04-07	7.880	7.890	7.610	7.630	7.298	8,451,429
2022-04-06	7.770	7.950	7.770	7.910	7.566	9,531,022
2022-04-01	7.780	7.880	7.730	7.770	7.432	7,927,400
2022-03-31	7.830	8.020	7.780	7.810	7.471	10,095,000
2022-03-30	7.820	7.870	7.720	7.770	7.432	8,865,738
2022-03-29	8.030	8.030	7.780	7.820	7.480	11,501,348
2022-03-28	7.920	8.150	7.810	7.990	7.643	13,682,196
2022-03-25	8.000	8.120	7.880	7.950	7.605	17,018,064
2022-03-24	8.000	8.520	7.950	8.010	7.662	23,274,133
2022-03-23	7.950	8.820	7.930	8.220	7.863	32,630,535
2022-03-22	8.290	8.300	7.550	8.020	7.672	36,861,288
2022-03-21	7.350	7.830	7.350	7.830	7.490	6,940,837
2022-03-18	6.900	7.190	6.890	7.120	6.811	8,099,919
2022-03-17	7.020	7.120	6.900	6.950	6.648	7,225,301
2022-03-16	6.700	7.030	6.590	6.980	6.677	9,765,806
2022-03-15	6.980	7.050	6.560	6.590	6.304	8,017,723
2022-03-14	7.260	7.350	7.030	7.030	6.725	8,118,542
2022-03-11	7.040	7.430	7.000	7.380	7.059	8,907,092
2022-03-10	7.300	7.330	7.150	7.150	6.839	6,595,708
2022-03-09	7.190	7.300	6.800	7.180	6.868	9,379,044
2022-03-08	7.400	7.440	7.080	7.090	6.782	8,361,558
2022-03-07	7.420	7.510	7.350	7.430	7.107	4,989,523
2022-03-04	7.580	7.590	7.430	7.480	7.155	7,957,200
2022-03-03	7.520	7.720	7.520	7.630	7.298	10,700,774
2022-03-02	7.460	7.670	7.460	7.610	7.279	10,304,310
2022-03-01	7.280	7.650	7.260	7.600	7.270	17,497,769
2022-02-28	7.350	7.370	7.170	7.240	6.925	7,446,352
2022-02-25	7.180	7.460	7.180	7.300	6.983	13,054,297
2022-02-24	7.350	7.370	7.010	7.090	6.782	13,067,222
2022-02-23	7.340	7.480	7.270	7.340	7.021	11,333,951
2022-02-22	7.490	7.600	7.200	7.270	6.954	15,511,570
2022-02-21	7.550	7.620	7.420	7.520	7.193	15,116,376
2022-02-18	7.370	7.630	7.360	7.540	7.212	16,153,514
2022-02-17	7.930	8.000	7.440	7.530	7.203	30,493,032
2022-02-16	7.580	8.320	7.500	8.090	7.738	36,578,502
2022-02-15	7.560	8.150	7.340	7.700	7.365	32,566,176
2022-02-14	6.870	7.550	6.770	7.550	7.222	24,041,781
2022-02-11	6.970	6.990	6.820	6.860	6.562	5,040,718
2022-02-10	6.980	7.010	6.880	7.000	6.696	5,522,625
2022-02-09	7.030	7.040	6.910	6.930	6.629	6,818,240
2022-02-08	6.740	6.980	6.710	6.970	6.667	9,365,794

← NewerPage 19 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.