Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.710 | 7.840 | 7.660 | 7.840 | 7.840 | 9,324,074 |
| 2026-04-17 | 7.670 | 7.760 | 7.570 | 7.750 | 7.750 | 10,332,700 |
| 2026-04-16 | 7.590 | 7.750 | 7.570 | 7.700 | 7.700 | 8,632,701 |
| 2026-04-15 | 7.600 | 7.640 | 7.570 | 7.590 | 7.590 | 6,073,020 |
| 2026-04-14 | 7.610 | 7.650 | 7.520 | 7.620 | 7.620 | 6,123,801 |
| 2026-04-13 | 7.610 | 7.640 | 7.550 | 7.600 | 7.600 | 4,619,800 |
| 2026-04-10 | 7.630 | 7.720 | 7.600 | 7.650 | 7.650 | 5,517,174 |
| 2026-04-09 | 7.650 | 7.700 | 7.540 | 7.590 | 7.590 | 6,008,501 |
| 2026-04-08 | 7.650 | 7.730 | 7.620 | 7.720 | 7.720 | 7,274,200 |
| 2026-04-07 | 7.430 | 7.570 | 7.380 | 7.550 | 7.550 | 5,515,700 |
| 2026-04-03 | 7.620 | 7.660 | 7.410 | 7.430 | 7.430 | 5,652,600 |
| 2026-04-02 | 7.750 | 7.760 | 7.620 | 7.670 | 7.670 | 7,452,900 |
| 2026-04-01 | 7.750 | 7.780 | 7.680 | 7.770 | 7.770 | 6,948,600 |
| 2026-03-31 | 7.700 | 7.840 | 7.680 | 7.690 | 7.690 | 6,772,800 |
| 2026-03-30 | 7.510 | 7.750 | 7.510 | 7.740 | 7.740 | 8,094,364 |
| 2026-03-27 | 7.510 | 7.670 | 7.480 | 7.620 | 7.620 | 7,470,700 |
| 2026-03-26 | 7.580 | 7.690 | 7.510 | 7.550 | 7.550 | 7,607,424 |
| 2026-03-25 | 7.460 | 7.630 | 7.430 | 7.590 | 7.590 | 10,115,000 |
| 2026-03-24 | 7.280 | 7.450 | 7.220 | 7.450 | 7.450 | 12,392,091 |
| 2026-03-23 | 7.550 | 7.550 | 7.120 | 7.190 | 7.190 | 14,460,337 |
| 2026-03-20 | 7.810 | 7.860 | 7.630 | 7.640 | 7.640 | 11,105,701 |
| 2026-03-19 | 7.950 | 7.980 | 7.780 | 7.800 | 7.800 | 11,253,500 |
| 2026-03-18 | 8.080 | 8.100 | 7.880 | 8.000 | 8.000 | 14,530,100 |
| 2026-03-17 | 8.140 | 8.220 | 8.060 | 8.080 | 8.080 | 11,136,101 |
| 2026-03-16 | 8.070 | 8.150 | 8.070 | 8.150 | 8.150 | 8,659,200 |
| 2026-03-13 | 8.080 | 8.180 | 8.050 | 8.090 | 8.090 | 11,700,870 |
| 2026-03-12 | 8.230 | 8.260 | 8.100 | 8.110 | 8.110 | 13,022,500 |
| 2026-03-11 | 8.280 | 8.280 | 8.180 | 8.250 | 8.250 | 11,937,426 |
| 2026-03-10 | 8.200 | 8.280 | 8.170 | 8.250 | 8.250 | 12,749,100 |
| 2026-03-09 | 8.090 | 8.170 | 8.090 | 8.150 | 8.150 | 12,289,100 |
| 2026-03-06 | 8.090 | 8.240 | 8.070 | 8.230 | 8.230 | 12,174,100 |
| 2026-03-05 | 8.100 | 8.260 | 8.090 | 8.180 | 8.180 | 18,006,900 |
| 2026-03-04 | 8.100 | 8.160 | 8.000 | 8.040 | 8.040 | 16,872,522 |
| 2026-03-03 | 8.200 | 8.280 | 8.080 | 8.160 | 8.160 | 22,937,260 |
| 2026-03-02 | 8.360 | 8.360 | 8.150 | 8.190 | 8.190 | 22,827,164 |
| 2026-02-27 | 8.420 | 8.460 | 8.400 | 8.440 | 8.440 | 18,459,735 |
| 2026-02-26 | 8.530 | 8.530 | 8.360 | 8.420 | 8.420 | 27,164,700 |
| 2026-02-25 | 8.540 | 8.590 | 8.500 | 8.560 | 8.560 | 28,206,270 |
| 2026-02-24 | 8.500 | 8.570 | 8.420 | 8.560 | 8.560 | 30,204,020 |
| 2026-02-13 | 8.750 | 8.840 | 8.430 | 8.440 | 8.440 | 40,333,151 |
| 2026-02-12 | 9.000 | 9.050 | 8.640 | 8.660 | 8.660 | 63,815,146 |
| 2026-02-11 | 9.450 | 9.680 | 9.120 | 9.160 | 9.160 | 79,253,549 |
| 2026-02-10 | 10.490 | 10.500 | 9.640 | 9.640 | 9.640 | 92,293,633 |
| 2026-02-09 | 10.680 | 11.180 | 10.280 | 10.710 | 10.710 | 135,317,706 |
| 2026-02-06 | 10.780 | 10.780 | 10.590 | 10.780 | 10.780 | 69,219,759 |
| 2026-02-05 | 9.160 | 9.800 | 9.060 | 9.800 | 9.800 | 47,259,519 |
| 2026-02-04 | 8.060 | 8.910 | 8.060 | 8.910 | 8.910 | 36,421,841 |
| 2026-02-03 | 8.020 | 8.130 | 8.000 | 8.100 | 8.100 | 6,790,179 |
| 2026-02-02 | 8.030 | 8.190 | 7.990 | 8.000 | 8.000 | 9,142,900 |
| 2026-01-30 | 8.020 | 8.190 | 8.020 | 8.060 | 8.060 | 8,816,600 |
| 2026-01-29 | 8.040 | 8.120 | 7.940 | 8.060 | 8.060 | 9,540,101 |
| 2026-01-28 | 8.020 | 8.150 | 8.020 | 8.060 | 8.060 | 8,362,000 |
| 2026-01-27 | 8.150 | 8.220 | 8.000 | 8.070 | 8.070 | 11,374,771 |
| 2026-01-26 | 8.310 | 8.330 | 8.110 | 8.190 | 8.190 | 14,788,448 |
| 2026-01-23 | 8.370 | 8.420 | 8.320 | 8.330 | 8.330 | 12,353,800 |
| 2026-01-22 | 8.420 | 8.480 | 8.340 | 8.400 | 8.400 | 13,931,000 |
| 2026-01-21 | 8.610 | 8.770 | 8.450 | 8.470 | 8.470 | 15,544,152 |
| 2026-01-20 | 8.640 | 8.780 | 8.510 | 8.680 | 8.680 | 20,210,961 |
| 2026-01-19 | 8.360 | 8.740 | 8.330 | 8.680 | 8.680 | 25,544,549 |
| 2026-01-16 | 8.580 | 8.610 | 8.200 | 8.370 | 8.370 | 22,987,100 |
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.