Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.810 | 7.920 | 7.790 | 7.900 | 7.900 | 7,066,400 |
| 2025-07-18 | 7.810 | 7.830 | 7.740 | 7.810 | 7.810 | 5,511,812 |
| 2025-07-17 | 7.800 | 7.900 | 7.750 | 7.790 | 7.790 | 6,165,500 |
| 2025-07-16 | 7.720 | 7.800 | 7.700 | 7.770 | 7.770 | 4,519,453 |
| 2025-07-15 | 7.750 | 7.840 | 7.660 | 7.700 | 7.700 | 7,787,740 |
| 2025-07-14 | 7.780 | 7.780 | 7.730 | 7.770 | 7.770 | 3,440,560 |
| 2025-07-11 | 7.760 | 7.780 | 7.710 | 7.770 | 7.770 | 6,231,800 |
| 2025-07-10 | 7.730 | 7.760 | 7.680 | 7.750 | 7.750 | 4,537,831 |
| 2025-07-09 | 7.740 | 7.770 | 7.680 | 7.730 | 7.730 | 5,762,308 |
| 2025-07-08 | 7.700 | 7.750 | 7.660 | 7.720 | 7.720 | 4,276,360 |
| 2025-07-07 | 7.660 | 7.700 | 7.590 | 7.700 | 7.700 | 4,066,000 |
| 2025-07-04 | 7.630 | 7.670 | 7.600 | 7.610 | 7.610 | 4,094,238 |
| 2025-07-03 | 7.810 | 7.810 | 7.750 | 7.760 | 7.760 | 3,497,326 |
| 2025-07-02 | 7.750 | 7.800 | 7.730 | 7.770 | 7.770 | 4,060,706 |
| 2025-07-01 | 7.800 | 7.800 | 7.730 | 7.780 | 7.780 | 3,241,500 |
| 2025-06-30 | 7.760 | 7.810 | 7.750 | 7.790 | 7.790 | 3,858,200 |
| 2025-06-27 | 7.810 | 7.830 | 7.740 | 7.770 | 7.770 | 5,518,401 |
| 2025-06-26 | 7.750 | 7.880 | 7.700 | 7.830 | 7.830 | 8,296,520 |
| 2025-06-25 | 7.740 | 7.810 | 7.690 | 7.770 | 7.770 | 6,213,177 |
| 2025-06-24 | 7.570 | 7.710 | 7.560 | 7.680 | 7.680 | 4,087,061 |
| 2025-06-23 | 7.520 | 7.580 | 7.450 | 7.570 | 7.570 | 2,703,321 |
| 2025-06-20 | 7.490 | 7.610 | 7.460 | 7.520 | 7.520 | 3,362,000 |
| 2025-06-19 | 7.670 | 7.720 | 7.490 | 7.510 | 7.510 | 6,030,661 |
| 2025-06-18 | 7.790 | 7.810 | 7.660 | 7.690 | 7.690 | 6,780,169 |
| 2025-06-17 | 7.740 | 8.220 | 7.700 | 7.810 | 7.810 | 11,747,960 |
| 2025-06-16 | 7.650 | 7.710 | 7.630 | 7.670 | 7.670 | 2,631,434 |
| 2025-06-13 | 7.860 | 7.880 | 7.660 | 7.660 | 7.660 | 8,320,400 |
| 2025-06-12 | 7.890 | 7.910 | 7.840 | 7.860 | 7.860 | 4,502,348 |
| 2025-06-11 | 7.850 | 7.920 | 7.820 | 7.890 | 7.890 | 4,899,349 |
| 2025-06-10 | 7.980 | 8.000 | 7.810 | 7.850 | 7.850 | 7,950,720 |
| 2025-06-09 | 7.920 | 7.990 | 7.920 | 7.970 | 7.970 | 5,161,697 |
| 2025-06-06 | 8.050 | 8.060 | 7.890 | 7.960 | 7.960 | 7,715,229 |
| 2025-06-05 | 8.070 | 8.220 | 7.980 | 8.040 | 8.040 | 12,092,228 |
| 2025-06-04 | 7.890 | 8.020 | 7.880 | 8.020 | 8.020 | 5,857,566 |
| 2025-06-03 | 7.850 | 7.920 | 7.840 | 7.900 | 7.900 | 4,798,244 |
| 2025-05-30 | 8.010 | 8.030 | 7.860 | 7.870 | 7.870 | 6,718,894 |
| 2025-05-29 | 7.940 | 8.060 | 7.870 | 8.030 | 8.030 | 7,579,200 |
| 2025-05-28 | 7.930 | 8.050 | 7.920 | 7.990 | 7.990 | 6,263,724 |
| 2025-05-27 | 7.950 | 7.990 | 7.910 | 7.960 | 7.960 | 4,656,700 |
| 2025-05-26 | 7.930 | 7.960 | 7.850 | 7.940 | 7.940 | 5,491,300 |
| 2025-05-23 | 8.020 | 8.060 | 7.900 | 7.910 | 7.910 | 8,021,640 |
| 2025-05-22 | 8.180 | 8.250 | 8.020 | 8.020 | 8.020 | 8,757,260 |
| 2025-05-21 | 8.300 | 8.330 | 8.140 | 8.220 | 8.220 | 9,558,100 |
| 2025-05-20 | 8.180 | 8.350 | 8.180 | 8.330 | 8.330 | 13,507,345 |
| 2025-05-19 | 8.060 | 8.240 | 8.030 | 8.220 | 8.220 | 15,258,920 |
| 2025-05-16 | 7.960 | 8.090 | 7.890 | 8.080 | 8.080 | 9,343,800 |
| 2025-05-15 | 7.970 | 8.060 | 7.940 | 7.980 | 7.980 | 7,809,300 |
| 2025-05-14 | 7.970 | 8.050 | 7.910 | 8.020 | 8.020 | 7,807,900 |
| 2025-05-13 | 8.140 | 8.170 | 7.960 | 7.970 | 7.970 | 9,584,100 |
| 2025-05-12 | 8.100 | 8.170 | 7.970 | 8.090 | 8.090 | 11,882,230 |
| 2025-05-09 | 8.320 | 8.320 | 8.060 | 8.100 | 8.100 | 19,850,901 |
| 2025-05-08 | 8.050 | 8.420 | 7.960 | 8.420 | 8.420 | 32,134,339 |
| 2025-05-07 | 8.060 | 8.270 | 8.010 | 8.070 | 8.070 | 18,637,289 |
| 2025-05-06 | 7.940 | 8.010 | 7.910 | 7.980 | 7.980 | 11,518,250 |
| 2025-04-30 | 7.920 | 8.170 | 7.900 | 7.910 | 7.910 | 11,672,100 |
| 2025-04-29 | 7.910 | 8.040 | 7.880 | 7.980 | 7.980 | 10,883,129 |
| 2025-04-28 | 8.240 | 8.320 | 7.920 | 7.930 | 7.930 | 16,366,800 |
| 2025-04-25 | 8.300 | 8.450 | 8.190 | 8.200 | 8.200 | 15,603,600 |
| 2025-04-24 | 8.420 | 8.550 | 8.240 | 8.300 | 8.300 | 19,982,600 |
| 2025-04-23 | 8.710 | 8.710 | 8.390 | 8.420 | 8.420 | 31,057,861 |
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.