Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.780	6.880	6.640	6.760	6.466	10,391,925
2022-01-28	6.350	6.800	6.340	6.650	6.361	8,950,279
2022-01-27	6.440	6.500	6.300	6.330	6.055	4,221,700
2022-01-26	6.320	6.510	6.290	6.470	6.189	3,675,134
2022-01-25	6.620	6.660	6.250	6.270	5.998	5,477,081
2022-01-24	6.590	6.710	6.520	6.640	6.351	4,422,100
2022-01-21	6.630	6.720	6.550	6.620	6.332	4,283,868
2022-01-20	6.830	6.870	6.630	6.640	6.351	5,990,729
2022-01-19	6.490	6.940	6.470	6.840	6.543	9,765,967
2022-01-18	6.780	6.790	6.440	6.530	6.246	5,473,803
2022-01-17	6.580	6.690	6.550	6.670	6.380	3,869,769
2022-01-14	6.770	6.770	6.590	6.620	6.332	4,920,128
2022-01-13	6.730	6.800	6.630	6.780	6.485	4,949,217
2022-01-12	6.650	6.790	6.600	6.730	6.438	4,148,873
2022-01-11	6.710	6.760	6.630	6.680	6.390	2,953,195
2022-01-10	6.620	6.820	6.580	6.700	6.409	3,926,368
2022-01-07	6.730	6.820	6.610	6.620	6.332	4,805,443
2022-01-06	6.750	6.820	6.650	6.730	6.438	5,039,582
2022-01-05	6.710	6.760	6.640	6.740	6.447	4,503,926
2022-01-04	6.510	6.770	6.490	6.720	6.428	9,693,784
2021-12-31	6.540	6.600	6.490	6.530	6.246	3,890,346
2021-12-30	6.430	6.600	6.370	6.580	6.294	6,480,358
2021-12-29	6.490	6.500	6.390	6.430	6.151	2,981,344
2021-12-28	6.520	6.570	6.430	6.460	6.179	4,963,080
2021-12-27	6.640	6.670	6.450	6.530	6.246	8,292,222
2021-12-24	6.290	6.570	6.250	6.560	6.275	10,304,236
2021-12-23	6.360	6.440	6.300	6.300	6.026	3,319,392
2021-12-22	6.410	6.450	6.330	6.360	6.084	4,865,499
2021-12-21	6.310	6.520	6.310	6.410	6.131	8,200,222
2021-12-20	6.210	6.420	6.200	6.310	6.036	8,228,785
2021-12-17	6.090	6.230	6.080	6.140	5.873	3,473,900
2021-12-16	6.090	6.130	6.070	6.100	5.835	1,701,831
2021-12-15	6.070	6.110	6.040	6.100	5.835	2,011,728
2021-12-14	6.030	6.090	6.020	6.070	5.806	1,765,958
2021-12-13	6.100	6.120	6.040	6.050	5.787	3,125,814
2021-12-10	6.160	6.160	6.080	6.100	5.835	2,108,813
2021-12-09	6.120	6.170	6.110	6.140	5.873	1,651,200
2021-12-08	6.150	6.160	6.070	6.120	5.854	2,123,200
2021-12-07	6.190	6.240	6.120	6.160	5.892	1,778,199
2021-12-06	6.230	6.300	6.160	6.160	5.892	3,021,390
2021-12-03	6.200	6.240	6.160	6.200	5.931	1,751,717
2021-12-02	6.200	6.240	6.140	6.200	5.931	2,735,229
2021-12-01	6.080	6.240	6.030	6.210	5.940	3,901,750
2021-11-30	6.080	6.090	6.020	6.090	5.825	2,818,598
2021-11-29	6.070	6.070	5.950	6.020	5.758	2,481,759
2021-11-26	6.050	6.120	6.050	6.090	5.825	2,489,933
2021-11-25	6.040	6.090	6.030	6.050	5.787	1,605,987
2021-11-24	6.060	6.080	5.990	6.070	5.806	2,620,902
2021-11-23	5.970	6.050	5.960	6.030	5.768	2,317,040
2021-11-22	5.920	5.990	5.910	5.960	5.701	2,250,064
2021-11-19	5.850	5.930	5.850	5.920	5.663	1,269,664
2021-11-18	5.930	5.970	5.870	5.870	5.615	1,893,907
2021-11-17	5.860	5.950	5.860	5.920	5.663	1,733,948
2021-11-16	5.910	5.950	5.860	5.860	5.605	1,577,100
2021-11-15	5.870	5.920	5.850	5.910	5.653	2,156,200
2021-11-12	5.860	5.900	5.830	5.880	5.625	1,449,760
2021-11-11	5.800	5.900	5.800	5.880	5.625	2,233,063
2021-11-10	5.780	5.840	5.730	5.820	5.567	2,055,810
2021-11-09	5.740	5.830	5.710	5.790	5.538	1,639,903
2021-11-08	5.710	5.770	5.700	5.720	5.471	1,404,400

← NewerPage 20 of 21 · 1,217 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.