Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.330 | 7.480 | 7.330 | 7.480 | 7.480 | 4,491,702 |
| 2025-10-20 | 7.400 | 7.430 | 7.310 | 7.350 | 7.350 | 4,460,400 |
| 2025-10-17 | 7.470 | 7.500 | 7.360 | 7.390 | 7.390 | 4,109,123 |
| 2025-10-16 | 7.520 | 7.550 | 7.450 | 7.470 | 7.470 | 4,457,682 |
| 2025-10-15 | 7.450 | 7.560 | 7.440 | 7.520 | 7.520 | 6,098,200 |
| 2025-10-14 | 7.450 | 7.500 | 7.410 | 7.440 | 7.440 | 5,076,147 |
| 2025-10-13 | 7.380 | 7.470 | 7.300 | 7.450 | 7.450 | 5,214,500 |
| 2025-10-10 | 7.410 | 7.490 | 7.390 | 7.470 | 7.470 | 3,719,795 |
| 2025-10-09 | 7.490 | 7.520 | 7.360 | 7.420 | 7.420 | 4,996,925 |
| 2025-09-30 | 7.440 | 7.470 | 7.410 | 7.460 | 7.460 | 4,191,083 |
| 2025-09-29 | 7.400 | 7.430 | 7.290 | 7.430 | 7.430 | 4,699,740 |
| 2025-09-26 | 7.450 | 7.510 | 7.380 | 7.380 | 7.380 | 7,312,309 |
| 2025-09-25 | 7.520 | 7.530 | 7.450 | 7.480 | 7.480 | 5,674,512 |
| 2025-09-24 | 7.490 | 7.550 | 7.450 | 7.530 | 7.530 | 6,065,997 |
| 2025-09-23 | 7.730 | 7.790 | 7.430 | 7.520 | 7.520 | 9,325,628 |
| 2025-09-22 | 7.920 | 7.920 | 7.730 | 7.740 | 7.740 | 6,917,398 |
| 2025-09-19 | 7.830 | 7.930 | 7.740 | 7.890 | 7.890 | 8,945,246 |
| 2025-09-18 | 7.980 | 7.990 | 7.800 | 7.830 | 7.830 | 11,321,303 |
| 2025-09-17 | 8.110 | 8.110 | 7.960 | 7.980 | 7.980 | 12,144,600 |
| 2025-09-16 | 7.980 | 8.110 | 7.980 | 8.090 | 8.090 | 10,094,249 |
| 2025-09-15 | 8.090 | 8.090 | 7.960 | 7.990 | 7.990 | 11,988,489 |
| 2025-09-12 | 8.160 | 8.270 | 8.040 | 8.070 | 8.070 | 16,464,746 |
| 2025-09-11 | 8.180 | 8.230 | 7.980 | 8.190 | 8.190 | 21,032,137 |
| 2025-09-10 | 8.080 | 8.240 | 8.030 | 8.200 | 8.200 | 20,106,875 |
| 2025-09-09 | 8.060 | 8.120 | 7.950 | 8.080 | 8.080 | 14,793,783 |
| 2025-09-08 | 8.080 | 8.160 | 7.990 | 8.060 | 8.060 | 18,226,645 |
| 2025-09-05 | 8.220 | 8.270 | 7.870 | 8.120 | 8.120 | 25,654,216 |
| 2025-09-04 | 7.980 | 8.220 | 7.920 | 8.150 | 8.150 | 26,561,809 |
| 2025-09-03 | 8.060 | 8.180 | 7.900 | 7.920 | 7.920 | 11,955,650 |
| 2025-09-02 | 8.100 | 8.180 | 8.030 | 8.080 | 8.080 | 12,942,695 |
| 2025-09-01 | 8.010 | 8.180 | 7.930 | 8.130 | 8.130 | 17,566,432 |
| 2025-08-29 | 8.000 | 8.130 | 7.960 | 8.010 | 8.010 | 10,789,152 |
| 2025-08-28 | 7.950 | 8.090 | 7.810 | 7.980 | 7.980 | 12,264,344 |
| 2025-08-27 | 8.060 | 8.090 | 7.920 | 7.930 | 7.930 | 11,084,399 |
| 2025-08-26 | 8.090 | 8.120 | 8.020 | 8.070 | 8.070 | 8,503,149 |
| 2025-08-25 | 8.000 | 8.150 | 7.950 | 8.090 | 8.090 | 14,517,500 |
| 2025-08-22 | 8.020 | 8.040 | 7.910 | 7.990 | 7.990 | 7,514,606 |
| 2025-08-21 | 8.080 | 8.090 | 7.970 | 8.020 | 8.020 | 11,430,058 |
| 2025-08-20 | 7.880 | 8.080 | 7.850 | 8.050 | 8.050 | 15,962,482 |
| 2025-08-19 | 7.820 | 8.010 | 7.810 | 7.930 | 7.930 | 12,865,786 |
| 2025-08-18 | 7.790 | 7.830 | 7.760 | 7.800 | 7.800 | 7,406,940 |
| 2025-08-15 | 7.750 | 7.780 | 7.720 | 7.780 | 7.780 | 7,205,446 |
| 2025-08-14 | 7.970 | 7.990 | 7.750 | 7.750 | 7.750 | 13,229,497 |
| 2025-08-13 | 8.220 | 8.240 | 7.890 | 7.940 | 7.940 | 19,278,994 |
| 2025-08-12 | 7.780 | 7.950 | 7.770 | 7.880 | 7.880 | 10,646,506 |
| 2025-08-11 | 7.720 | 7.820 | 7.670 | 7.790 | 7.790 | 5,497,516 |
| 2025-08-08 | 7.700 | 7.740 | 7.660 | 7.720 | 7.720 | 4,000,920 |
| 2025-08-07 | 7.680 | 7.750 | 7.670 | 7.690 | 7.690 | 5,503,900 |
| 2025-08-06 | 7.740 | 7.740 | 7.660 | 7.660 | 7.660 | 5,884,000 |
| 2025-08-05 | 7.690 | 7.760 | 7.680 | 7.740 | 7.740 | 4,096,300 |
| 2025-08-04 | 7.680 | 7.700 | 7.610 | 7.680 | 7.680 | 4,040,000 |
| 2025-08-01 | 7.720 | 7.790 | 7.690 | 7.720 | 7.720 | 4,753,400 |
| 2025-07-31 | 7.870 | 7.950 | 7.710 | 7.720 | 7.720 | 8,823,652 |
| 2025-07-30 | 7.810 | 7.900 | 7.790 | 7.880 | 7.880 | 6,880,726 |
| 2025-07-29 | 7.910 | 7.940 | 7.780 | 7.840 | 7.840 | 5,968,269 |
| 2025-07-28 | 7.990 | 7.990 | 7.910 | 7.940 | 7.940 | 4,740,500 |
| 2025-07-25 | 7.980 | 8.020 | 7.940 | 7.960 | 7.960 | 5,145,100 |
| 2025-07-24 | 7.870 | 8.040 | 7.860 | 7.980 | 7.980 | 7,747,053 |
| 2025-07-23 | 7.900 | 7.950 | 7.870 | 7.880 | 7.880 | 6,091,964 |
| 2025-07-22 | 7.910 | 7.920 | 7.800 | 7.900 | 7.900 | 6,556,125 |
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.