Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.290 | 7.470 | 7.170 | 7.350 | 7.350 | 11,541,795 |
| 2025-01-17 | 7.440 | 7.440 | 7.230 | 7.260 | 7.260 | 13,441,716 |
| 2025-01-16 | 7.290 | 7.550 | 7.230 | 7.460 | 7.460 | 17,897,400 |
| 2025-01-15 | 7.210 | 7.370 | 7.140 | 7.270 | 7.270 | 13,044,616 |
| 2025-01-14 | 6.910 | 7.230 | 6.900 | 7.220 | 7.220 | 15,162,300 |
| 2025-01-13 | 6.790 | 6.980 | 6.620 | 6.870 | 6.870 | 11,557,844 |
| 2025-01-10 | 7.300 | 7.320 | 6.870 | 6.870 | 6.870 | 18,042,465 |
| 2025-01-09 | 7.300 | 7.430 | 7.200 | 7.260 | 7.260 | 18,610,500 |
| 2025-01-08 | 7.280 | 7.520 | 7.130 | 7.430 | 7.430 | 28,380,259 |
| 2025-01-07 | 7.200 | 7.320 | 7.030 | 7.300 | 7.300 | 23,929,925 |
| 2025-01-06 | 7.430 | 7.560 | 7.120 | 7.290 | 7.290 | 33,196,262 |
| 2025-01-03 | 8.490 | 8.490 | 7.820 | 7.820 | 7.820 | 31,601,820 |
| 2025-01-02 | 8.100 | 9.050 | 8.100 | 8.690 | 8.690 | 53,858,898 |
| 2024-12-31 | 8.360 | 8.750 | 8.220 | 8.290 | 8.290 | 48,783,624 |
| 2024-12-30 | 8.090 | 8.300 | 7.920 | 8.200 | 8.200 | 30,130,500 |
| 2024-12-27 | 8.120 | 8.420 | 8.000 | 8.200 | 8.200 | 38,346,502 |
| 2024-12-26 | 7.780 | 8.700 | 7.770 | 8.320 | 8.320 | 42,843,838 |
| 2024-12-25 | 7.560 | 8.270 | 7.290 | 7.910 | 7.910 | 37,324,879 |
| 2024-12-24 | 7.580 | 7.680 | 7.450 | 7.610 | 7.610 | 19,730,644 |
| 2024-12-23 | 7.860 | 7.950 | 7.550 | 7.580 | 7.580 | 28,214,203 |
| 2024-12-20 | 7.920 | 8.140 | 7.790 | 7.830 | 7.830 | 25,050,265 |
| 2024-12-19 | 8.210 | 8.300 | 7.800 | 7.920 | 7.920 | 37,210,521 |
| 2024-12-18 | 7.860 | 8.540 | 7.860 | 8.450 | 8.450 | 57,326,901 |
| 2024-12-17 | 9.480 | 9.490 | 8.710 | 8.710 | 8.710 | 24,412,996 |
| 2024-12-16 | 9.680 | 9.680 | 9.650 | 9.680 | 9.680 | 30,574,859 |
| 2024-12-13 | 9.740 | 9.990 | 8.780 | 8.800 | 8.800 | 101,059,181 |
| 2024-12-12 | 8.500 | 9.080 | 8.500 | 9.080 | 9.080 | 54,778,154 |
| 2024-12-11 | 7.500 | 8.250 | 7.480 | 8.250 | 8.250 | 35,746,037 |
| 2024-12-10 | 7.600 | 7.620 | 7.440 | 7.500 | 7.500 | 14,584,188 |
| 2024-12-09 | 7.430 | 7.530 | 7.280 | 7.330 | 7.330 | 10,211,397 |
| 2024-12-06 | 7.380 | 7.470 | 7.270 | 7.430 | 7.430 | 10,171,016 |
| 2024-12-05 | 7.350 | 7.410 | 7.260 | 7.370 | 7.370 | 9,348,300 |
| 2024-12-04 | 7.300 | 7.650 | 7.190 | 7.410 | 7.410 | 18,271,691 |
| 2024-12-03 | 7.380 | 7.520 | 7.310 | 7.360 | 7.360 | 11,589,600 |
| 2024-12-02 | 7.300 | 7.480 | 7.280 | 7.390 | 7.390 | 14,507,500 |
| 2024-11-29 | 7.160 | 7.330 | 7.160 | 7.270 | 7.270 | 15,251,000 |
| 2024-11-28 | 6.980 | 7.270 | 6.940 | 7.190 | 7.190 | 23,540,204 |
| 2024-11-27 | 6.850 | 6.970 | 6.710 | 6.970 | 6.970 | 9,297,680 |
| 2024-11-26 | 6.750 | 6.930 | 6.740 | 6.870 | 6.870 | 7,261,802 |
| 2024-11-25 | 6.730 | 6.810 | 6.670 | 6.780 | 6.780 | 5,151,200 |
| 2024-11-22 | 6.940 | 7.010 | 6.740 | 6.750 | 6.750 | 10,133,600 |
| 2024-11-21 | 6.850 | 6.950 | 6.810 | 6.890 | 6.890 | 6,876,300 |
| 2024-11-20 | 6.800 | 6.870 | 6.770 | 6.860 | 6.860 | 5,646,255 |
| 2024-11-19 | 6.750 | 6.840 | 6.710 | 6.830 | 6.830 | 6,377,035 |
| 2024-11-18 | 6.750 | 6.870 | 6.710 | 6.730 | 6.730 | 6,701,920 |
| 2024-11-15 | 6.820 | 6.890 | 6.730 | 6.740 | 6.740 | 7,750,900 |
| 2024-11-14 | 7.010 | 7.020 | 6.790 | 6.800 | 6.800 | 8,920,900 |
| 2024-11-13 | 7.030 | 7.150 | 6.910 | 7.000 | 7.000 | 8,992,322 |
| 2024-11-12 | 7.010 | 7.150 | 6.990 | 7.050 | 7.050 | 13,765,789 |
| 2024-11-11 | 7.010 | 7.050 | 6.900 | 7.010 | 7.010 | 12,458,274 |
| 2024-11-08 | 7.230 | 7.280 | 7.000 | 7.090 | 7.090 | 17,719,407 |
| 2024-11-07 | 6.850 | 7.280 | 6.850 | 7.230 | 7.230 | 24,636,371 |
| 2024-11-06 | 6.880 | 7.010 | 6.810 | 6.910 | 6.910 | 18,662,711 |
| 2024-11-05 | 6.800 | 6.870 | 6.790 | 6.850 | 6.850 | 18,139,558 |
| 2024-11-04 | 6.770 | 6.890 | 6.750 | 6.830 | 6.830 | 10,526,700 |
| 2024-11-01 | 6.860 | 7.010 | 6.730 | 6.820 | 6.820 | 15,988,427 |
| 2024-10-31 | 6.880 | 6.930 | 6.810 | 6.900 | 6.900 | 10,893,077 |
| 2024-10-30 | 6.870 | 6.970 | 6.810 | 6.890 | 6.890 | 10,551,215 |
| 2024-10-29 | 7.010 | 7.080 | 6.850 | 6.870 | 6.870 | 14,563,187 |
| 2024-10-28 | 6.700 | 6.990 | 6.660 | 6.960 | 6.960 | 18,320,708 |
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.