Hangzhou Jiebai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.710	8.710	8.390	8.420	8.420	31,057,861
2025-04-22	8.660	8.860	8.640	8.800	8.800	37,092,370
2025-04-21	8.420	8.850	8.420	8.710	8.710	38,009,720
2025-04-18	8.570	8.750	8.290	8.600	8.600	48,066,829
2025-04-17	8.290	9.130	8.190	8.670	8.670	63,343,635
2025-04-16	8.210	8.370	8.110	8.300	8.300	18,264,192
2025-04-15	8.370	8.490	8.200	8.300	8.300	22,273,941
2025-04-14	8.130	8.520	8.100	8.420	8.420	31,121,023
2025-04-11	8.250	8.320	8.010	8.080	8.080	27,390,674
2025-04-10	7.780	8.530	7.730	8.320	8.320	41,149,123
2025-04-09	7.590	8.050	7.120	7.920	7.920	32,814,314
2025-04-08	7.190	7.590	7.080	7.560	7.560	22,708,414
2025-04-07	7.220	7.640	7.060	7.060	7.060	14,073,700
2025-04-03	7.710	7.940	7.650	7.840	7.840	7,917,664
2025-04-02	7.720	7.800	7.710	7.780	7.780	4,146,460
2025-04-01	7.790	7.840	7.730	7.740	7.740	6,163,200
2025-03-31	7.820	7.850	7.680	7.790	7.790	8,172,600
2025-03-28	8.260	8.270	7.880	7.900	7.900	14,687,007
2025-03-27	8.210	8.400	8.130	8.310	8.310	10,107,700
2025-03-26	8.110	8.330	8.090	8.260	8.260	12,193,427
2025-03-25	8.280	8.300	8.010	8.050	8.050	11,496,500
2025-03-24	8.290	8.380	8.180	8.320	8.320	12,883,018
2025-03-21	8.430	8.430	8.180	8.220	8.220	14,807,751
2025-03-20	8.680	8.720	8.450	8.460	8.460	17,589,101
2025-03-19	8.670	8.880	8.630	8.740	8.740	23,690,492
2025-03-18	8.670	8.770	8.540	8.650	8.650	16,392,557
2025-03-17	8.800	8.920	8.600	8.670	8.670	30,998,889
2025-03-14	8.170	8.770	8.150	8.650	8.650	33,284,939
2025-03-13	8.250	8.250	8.010	8.130	8.130	12,099,000
2025-03-12	8.190	8.380	8.180	8.290	8.290	13,458,700
2025-03-11	8.100	8.290	8.070	8.240	8.240	13,027,349
2025-03-10	8.260	8.390	8.160	8.230	8.230	17,072,250
2025-03-07	8.380	8.550	8.310	8.390	8.390	18,707,800
2025-03-06	8.370	8.580	8.260	8.440	8.440	28,480,571
2025-03-05	8.170	8.660	8.150	8.360	8.360	30,586,662
2025-03-04	8.130	8.160	8.010	8.140	8.140	17,004,223
2025-03-03	8.350	8.380	8.110	8.200	8.200	26,133,140
2025-02-28	8.810	8.900	8.200	8.290	8.290	44,445,135
2025-02-27	8.740	9.710	8.700	9.040	9.040	61,356,388
2025-02-26	8.520	8.890	8.470	8.840	8.840	33,965,288
2025-02-25	8.450	8.850	8.410	8.670	8.670	37,488,999
2025-02-24	8.630	8.740	8.460	8.540	8.540	34,757,163
2025-02-21	8.700	9.150	8.400	8.920	8.920	70,191,824
2025-02-20	8.190	8.760	8.150	8.760	8.760	39,758,225
2025-02-19	7.800	8.070	7.710	7.960	7.960	23,810,361
2025-02-18	8.220	8.240	7.780	7.810	7.810	38,000,286
2025-02-17	8.170	8.940	8.090	8.440	8.440	54,913,562
2025-02-14	8.050	8.330	7.870	8.130	8.130	25,849,247
2025-02-13	8.140	8.450	8.080	8.150	8.150	28,579,501
2025-02-12	8.010	8.140	7.910	8.070	8.070	23,091,287
2025-02-11	8.160	8.270	8.010	8.030	8.030	43,441,778
2025-02-10	7.230	7.920	7.220	7.920	7.920	24,329,382
2025-02-07	7.110	7.290	7.070	7.200	7.200	11,780,593
2025-02-06	7.090	7.120	6.980	7.100	7.100	8,847,510
2025-02-05	7.120	7.160	6.990	7.060	7.060	7,648,814
2025-01-27	7.210	7.310	7.080	7.090	7.090	8,696,100
2025-01-24	7.240	7.290	7.130	7.220	7.220	8,815,200
2025-01-23	7.320	7.420	7.230	7.240	7.240	10,977,193
2025-01-22	7.400	7.460	7.200	7.220	7.220	10,263,200
2025-01-21	7.420	7.530	7.340	7.470	7.470	12,961,300

← NewerPage 7 of 21 · 1,213 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.