Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.570	6.780	6.450	6.510	6.510	8,105,428
2026-07-16	6.500	6.670	6.460	6.640	6.640	7,609,126
2026-07-15	6.470	6.610	6.410	6.570	6.486	7,562,100
2026-07-14	6.300	6.480	6.300	6.450	6.368	5,380,113
2026-07-13	6.350	6.390	6.300	6.320	6.239	4,243,100
2026-07-10	6.260	6.460	6.180	6.400	6.318	6,985,324
2026-07-09	6.320	6.350	6.180	6.240	6.160	4,274,200
2026-07-08	6.220	6.350	6.200	6.330	6.330	4,199,502
2026-07-07	6.420	6.420	6.230	6.240	6.240	3,519,700
2026-07-06	6.390	6.470	6.370	6.410	6.410	3,344,155
2026-07-03	6.390	6.450	6.310	6.410	6.410	4,455,200
2026-07-02	6.240	6.430	6.230	6.340	6.340	5,534,802
2026-07-01	6.100	6.330	6.090	6.280	6.280	6,074,202
2026-06-30	6.200	6.260	6.080	6.100	6.100	5,329,565
2026-06-29	6.150	6.280	6.000	6.230	6.230	5,864,628
2026-06-26	6.310	6.310	6.160	6.180	6.180	4,005,155
2026-06-25	6.420	6.470	6.240	6.300	6.300	5,959,048
2026-06-24	6.670	6.710	6.430	6.430	6.430	5,057,700
2026-06-23	6.590	6.810	6.590	6.700	6.700	5,271,801
2026-06-22	6.640	6.670	6.470	6.640	6.640	5,306,275
2026-06-18	6.690	6.720	6.560	6.670	6.670	3,668,800
2026-06-17	6.870	6.890	6.690	6.700	6.700	4,685,630
2026-06-16	6.940	6.950	6.820	6.910	6.910	3,745,254
2026-06-15	6.920	7.010	6.900	6.940	6.940	4,729,901
2026-06-12	6.780	6.940	6.750	6.920	6.920	6,570,200
2026-06-11	6.850	6.920	6.700	6.770	6.770	4,645,700
2026-06-10	6.910	6.920	6.800	6.880	6.880	4,258,350
2026-06-09	7.000	7.000	6.800	6.900	6.900	5,067,900
2026-06-08	6.920	7.120	6.880	6.960	6.960	6,620,400
2026-06-05	6.950	7.180	6.930	7.010	7.010	6,521,600
2026-06-04	7.150	7.250	6.880	6.920	6.920	7,850,016
2026-06-03	7.270	7.270	7.060	7.170	7.170	8,566,800
2026-06-02	7.310	7.370	7.230	7.290	7.290	8,459,900
2026-06-01	7.220	7.440	7.060	7.400	7.400	11,981,116
2026-05-29	6.980	7.410	6.980	7.270	7.270	15,664,899
2026-05-28	7.010	7.080	6.910	7.020	7.020	4,538,700
2026-05-27	7.120	7.160	6.970	7.050	7.050	7,847,063
2026-05-26	7.190	7.240	7.050	7.150	7.150	5,280,802
2026-05-25	7.190	7.240	7.150	7.190	7.190	3,534,762
2026-05-22	7.140	7.250	7.130	7.210	7.210	3,912,630
2026-05-21	7.250	7.350	7.120	7.130	7.130	6,270,500
2026-05-20	7.400	7.400	7.220	7.260	7.260	4,945,400
2026-05-19	7.330	7.420	7.320	7.410	7.410	4,618,997
2026-05-18	7.310	7.360	7.250	7.340	7.340	4,842,450
2026-05-15	7.470	7.480	7.300	7.330	7.330	7,308,700
2026-05-14	7.450	7.550	7.330	7.450	7.450	9,163,000
2026-05-13	7.530	7.550	7.450	7.460	7.460	5,741,800
2026-05-12	7.640	7.650	7.510	7.520	7.520	6,352,900
2026-05-11	7.720	7.720	7.600	7.630	7.630	8,161,038
2026-05-08	7.650	7.720	7.630	7.720	7.720	5,601,301
2026-05-07	7.690	7.720	7.630	7.640	7.640	5,781,000
2026-05-06	7.830	7.830	7.670	7.690	7.690	10,010,000
2026-04-30	7.700	7.830	7.660	7.770	7.770	8,431,647
2026-04-29	7.550	7.740	7.540	7.670	7.670	6,773,401
2026-04-28	7.760	7.790	7.530	7.580	7.580	7,578,501
2026-04-27	7.690	7.810	7.590	7.790	7.790	7,560,300
2026-04-24	7.700	7.730	7.620	7.690	7.690	6,924,602
2026-04-23	7.780	7.820	7.670	7.740	7.740	7,494,134
2026-04-22	7.850	7.900	7.760	7.770	7.770	6,909,374
2026-04-21	7.840	7.880	7.760	7.860	7.860	7,452,380

← NewerPage 2 of 21 · 1,215 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.