Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.310 | 8.710 | 8.290 | 8.640 | 8.640 | 32,889,100 |
| 2026-01-14 | 8.250 | 8.450 | 8.170 | 8.350 | 8.350 | 19,129,972 |
| 2026-01-13 | 8.530 | 8.600 | 8.290 | 8.310 | 8.310 | 21,852,546 |
| 2026-01-12 | 8.470 | 8.530 | 8.320 | 8.530 | 8.530 | 21,689,343 |
| 2026-01-09 | 8.040 | 8.480 | 8.020 | 8.470 | 8.470 | 34,938,777 |
| 2026-01-08 | 8.040 | 8.100 | 7.930 | 8.020 | 8.020 | 16,175,200 |
| 2026-01-07 | 8.030 | 8.220 | 7.970 | 8.090 | 8.090 | 18,408,291 |
| 2026-01-06 | 7.960 | 8.090 | 7.940 | 8.060 | 8.060 | 14,905,617 |
| 2026-01-05 | 8.090 | 8.120 | 7.950 | 7.980 | 7.980 | 18,404,410 |
| 2025-12-31 | 8.310 | 8.390 | 8.050 | 8.100 | 8.100 | 15,747,193 |
| 2025-12-30 | 8.600 | 8.600 | 8.120 | 8.310 | 8.310 | 21,909,791 |
| 2025-12-29 | 8.550 | 8.650 | 8.250 | 8.480 | 8.480 | 27,491,201 |
| 2025-12-26 | 8.480 | 8.840 | 8.390 | 8.390 | 8.390 | 29,699,847 |
| 2025-12-25 | 8.440 | 9.070 | 8.420 | 8.600 | 8.600 | 43,171,216 |
| 2025-12-24 | 8.530 | 8.550 | 8.350 | 8.490 | 8.490 | 25,088,737 |
| 2025-12-23 | 8.600 | 8.720 | 8.320 | 8.530 | 8.530 | 33,128,287 |
| 2025-12-22 | 8.750 | 8.800 | 8.480 | 8.660 | 8.660 | 41,758,991 |
| 2025-12-19 | 8.500 | 9.190 | 8.320 | 8.830 | 8.830 | 58,258,460 |
| 2025-12-18 | 8.150 | 8.650 | 8.150 | 8.500 | 8.500 | 46,413,534 |
| 2025-12-17 | 8.290 | 8.660 | 8.220 | 8.340 | 8.340 | 49,628,233 |
| 2025-12-16 | 8.160 | 8.460 | 8.070 | 8.210 | 8.210 | 49,719,950 |
| 2025-12-15 | 7.760 | 8.290 | 7.700 | 8.020 | 8.020 | 36,891,807 |
| 2025-12-12 | 7.880 | 7.940 | 7.520 | 7.710 | 7.710 | 22,418,420 |
| 2025-12-11 | 7.870 | 7.890 | 7.570 | 7.760 | 7.760 | 17,507,420 |
| 2025-12-10 | 7.800 | 7.980 | 7.780 | 7.820 | 7.820 | 17,486,420 |
| 2025-12-09 | 7.530 | 7.820 | 7.500 | 7.770 | 7.770 | 15,395,051 |
| 2025-12-08 | 7.630 | 7.660 | 7.550 | 7.570 | 7.570 | 8,304,283 |
| 2025-12-05 | 7.650 | 7.690 | 7.560 | 7.640 | 7.640 | 9,701,590 |
| 2025-12-04 | 7.840 | 7.850 | 7.630 | 7.630 | 7.630 | 17,459,100 |
| 2025-12-03 | 7.890 | 8.140 | 7.740 | 7.910 | 7.910 | 27,403,435 |
| 2025-12-02 | 7.700 | 7.830 | 7.670 | 7.810 | 7.810 | 10,837,000 |
| 2025-12-01 | 7.720 | 7.750 | 7.660 | 7.690 | 7.690 | 6,226,000 |
| 2025-11-28 | 7.520 | 7.780 | 7.440 | 7.720 | 7.720 | 9,453,200 |
| 2025-11-27 | 7.560 | 7.700 | 7.520 | 7.540 | 7.540 | 8,178,467 |
| 2025-11-26 | 7.500 | 7.620 | 7.460 | 7.610 | 7.610 | 6,409,900 |
| 2025-11-25 | 7.430 | 7.550 | 7.400 | 7.490 | 7.490 | 4,269,600 |
| 2025-11-24 | 7.350 | 7.500 | 7.350 | 7.430 | 7.430 | 5,305,796 |
| 2025-11-21 | 7.580 | 7.650 | 7.340 | 7.340 | 7.340 | 8,550,500 |
| 2025-11-20 | 7.760 | 7.790 | 7.560 | 7.600 | 7.600 | 10,858,700 |
| 2025-11-19 | 7.740 | 7.930 | 7.710 | 7.810 | 7.810 | 11,856,700 |
| 2025-11-18 | 7.770 | 7.780 | 7.630 | 7.740 | 7.740 | 7,930,400 |
| 2025-11-17 | 7.800 | 7.820 | 7.740 | 7.780 | 7.780 | 5,924,900 |
| 2025-11-14 | 7.730 | 7.870 | 7.700 | 7.740 | 7.740 | 8,569,499 |
| 2025-11-13 | 7.780 | 7.790 | 7.680 | 7.770 | 7.770 | 8,758,041 |
| 2025-11-12 | 7.710 | 7.980 | 7.700 | 7.780 | 7.780 | 15,062,324 |
| 2025-11-11 | 7.650 | 7.720 | 7.600 | 7.700 | 7.700 | 7,498,400 |
| 2025-11-10 | 7.520 | 7.670 | 7.460 | 7.650 | 7.650 | 8,455,702 |
| 2025-11-07 | 7.470 | 7.510 | 7.450 | 7.500 | 7.500 | 3,478,600 |
| 2025-11-06 | 7.500 | 7.520 | 7.430 | 7.470 | 7.470 | 4,142,600 |
| 2025-11-05 | 7.450 | 7.570 | 7.430 | 7.520 | 7.520 | 5,474,500 |
| 2025-11-04 | 7.470 | 7.500 | 7.430 | 7.490 | 7.490 | 4,754,600 |
| 2025-11-03 | 7.380 | 7.480 | 7.360 | 7.470 | 7.470 | 6,600,167 |
| 2025-10-31 | 7.310 | 7.380 | 7.290 | 7.360 | 7.360 | 5,040,700 |
| 2025-10-30 | 7.360 | 7.370 | 7.280 | 7.280 | 7.280 | 4,509,067 |
| 2025-10-29 | 7.310 | 7.400 | 7.310 | 7.360 | 7.360 | 4,227,102 |
| 2025-10-28 | 7.400 | 7.440 | 7.370 | 7.410 | 7.410 | 3,137,300 |
| 2025-10-27 | 7.450 | 7.450 | 7.370 | 7.410 | 7.410 | 4,771,200 |
| 2025-10-24 | 7.550 | 7.550 | 7.420 | 7.420 | 7.420 | 5,765,500 |
| 2025-10-23 | 7.490 | 7.560 | 7.480 | 7.550 | 7.550 | 5,924,700 |
| 2025-10-22 | 7.440 | 7.540 | 7.430 | 7.500 | 7.500 | 4,664,433 |
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.