Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.520 | 6.740 | 6.510 | 6.700 | 6.700 | 13,478,778 |
| 2024-10-24 | 6.490 | 6.560 | 6.480 | 6.520 | 6.520 | 6,913,852 |
| 2024-10-23 | 6.480 | 6.570 | 6.470 | 6.520 | 6.520 | 11,153,555 |
| 2024-10-22 | 6.390 | 6.500 | 6.360 | 6.500 | 6.500 | 10,064,190 |
| 2024-10-21 | 6.390 | 6.430 | 6.310 | 6.400 | 6.400 | 10,788,610 |
| 2024-10-18 | 6.280 | 6.460 | 6.240 | 6.390 | 6.390 | 11,202,913 |
| 2024-10-17 | 6.400 | 6.440 | 6.280 | 6.300 | 6.300 | 9,180,362 |
| 2024-10-16 | 6.330 | 6.460 | 6.310 | 6.390 | 6.390 | 9,045,677 |
| 2024-10-15 | 6.610 | 6.610 | 6.450 | 6.450 | 6.450 | 16,618,842 |
| 2024-10-14 | 6.470 | 6.800 | 6.280 | 6.770 | 6.770 | 29,269,698 |
| 2024-10-11 | 6.960 | 7.230 | 6.580 | 6.690 | 6.690 | 39,974,647 |
| 2024-10-10 | 6.420 | 6.710 | 6.330 | 6.620 | 6.620 | 12,554,050 |
| 2024-10-09 | 6.940 | 6.990 | 6.430 | 6.430 | 6.430 | 16,621,302 |
| 2024-10-08 | 7.560 | 7.600 | 6.830 | 7.140 | 7.140 | 26,833,201 |
| 2024-09-30 | 6.690 | 6.990 | 6.480 | 6.950 | 6.950 | 23,542,477 |
| 2024-09-27 | 6.490 | 6.520 | 6.330 | 6.460 | 6.460 | 9,572,800 |
| 2024-09-26 | 6.070 | 6.340 | 6.060 | 6.330 | 6.330 | 8,675,306 |
| 2024-09-25 | 6.080 | 6.210 | 6.060 | 6.070 | 6.070 | 8,008,588 |
| 2024-09-24 | 5.870 | 6.030 | 5.870 | 6.020 | 6.020 | 6,049,790 |
| 2024-09-23 | 5.880 | 5.900 | 5.830 | 5.860 | 5.860 | 2,675,732 |
| 2024-09-20 | 5.820 | 5.900 | 5.820 | 5.870 | 5.870 | 3,347,359 |
| 2024-09-19 | 5.710 | 5.900 | 5.700 | 5.860 | 5.860 | 5,488,734 |
| 2024-09-18 | 5.700 | 5.730 | 5.580 | 5.680 | 5.680 | 2,369,200 |
| 2024-09-13 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 2,727,610 |
| 2024-09-12 | 5.710 | 5.740 | 5.670 | 5.690 | 5.690 | 2,454,535 |
| 2024-09-11 | 5.850 | 5.850 | 5.700 | 5.710 | 5.710 | 3,730,122 |
| 2024-09-10 | 5.900 | 5.960 | 5.780 | 5.880 | 5.880 | 4,969,771 |
| 2024-09-09 | 5.830 | 5.950 | 5.750 | 5.900 | 5.900 | 5,865,683 |
| 2024-09-06 | 5.760 | 5.870 | 5.740 | 5.830 | 5.830 | 5,053,000 |
| 2024-09-05 | 5.670 | 5.770 | 5.670 | 5.760 | 5.760 | 3,234,826 |
| 2024-09-04 | 5.700 | 5.730 | 5.650 | 5.670 | 5.670 | 2,163,800 |
| 2024-09-03 | 5.680 | 5.710 | 5.630 | 5.710 | 5.710 | 2,491,088 |
| 2024-09-02 | 5.750 | 5.770 | 5.680 | 5.680 | 5.680 | 3,532,193 |
| 2024-08-30 | 5.660 | 5.860 | 5.630 | 5.750 | 5.750 | 5,745,090 |
| 2024-08-29 | 5.550 | 5.670 | 5.500 | 5.630 | 5.630 | 3,764,992 |
| 2024-08-28 | 5.780 | 5.890 | 5.650 | 5.690 | 5.690 | 5,082,300 |
| 2024-08-27 | 5.690 | 5.720 | 5.630 | 5.650 | 5.650 | 2,008,300 |
| 2024-08-26 | 5.600 | 5.720 | 5.590 | 5.710 | 5.710 | 2,666,304 |
| 2024-08-23 | 5.700 | 5.720 | 5.540 | 5.610 | 5.610 | 4,079,206 |
| 2024-08-22 | 5.800 | 5.850 | 5.670 | 5.680 | 5.680 | 4,345,600 |
| 2024-08-21 | 5.840 | 5.870 | 5.780 | 5.790 | 5.790 | 1,769,100 |
| 2024-08-20 | 5.890 | 5.910 | 5.820 | 5.840 | 5.840 | 2,854,000 |
| 2024-08-19 | 5.890 | 5.930 | 5.870 | 5.890 | 5.890 | 2,464,400 |
| 2024-08-16 | 5.960 | 5.980 | 5.870 | 5.870 | 5.870 | 3,234,559 |
| 2024-08-15 | 5.950 | 6.010 | 5.900 | 5.940 | 5.940 | 3,425,100 |
| 2024-08-14 | 6.020 | 6.030 | 5.950 | 5.950 | 5.950 | 1,993,900 |
| 2024-08-13 | 6.020 | 6.040 | 5.960 | 6.010 | 6.010 | 2,529,000 |
| 2024-08-12 | 6.100 | 6.170 | 5.990 | 6.000 | 6.000 | 4,160,011 |
| 2024-08-09 | 6.220 | 6.240 | 6.110 | 6.120 | 6.120 | 5,318,845 |
| 2024-08-08 | 6.110 | 6.300 | 6.080 | 6.220 | 6.220 | 9,368,994 |
| 2024-08-07 | 6.250 | 6.340 | 6.120 | 6.210 | 6.210 | 11,487,730 |
| 2024-08-06 | 6.070 | 6.170 | 6.050 | 6.170 | 6.170 | 8,098,700 |
| 2024-08-05 | 6.000 | 6.130 | 5.970 | 6.010 | 6.010 | 6,464,041 |
| 2024-08-02 | 5.960 | 6.050 | 5.960 | 6.000 | 6.000 | 3,263,400 |
| 2024-08-01 | 6.070 | 6.120 | 5.990 | 6.020 | 6.020 | 6,028,100 |
| 2024-07-31 | 5.940 | 6.090 | 5.920 | 6.090 | 6.090 | 6,141,257 |
| 2024-07-30 | 5.890 | 6.020 | 5.840 | 5.950 | 5.950 | 5,357,100 |
| 2024-07-29 | 5.860 | 5.920 | 5.820 | 5.880 | 5.880 | 2,669,978 |
| 2024-07-26 | 5.800 | 5.860 | 5.800 | 5.850 | 5.850 | 2,483,970 |
| 2024-07-25 | 5.750 | 5.830 | 5.730 | 5.780 | 5.780 | 2,518,047 |
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.