Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.930 | 6.940 | 6.730 | 6.790 | 6.790 | 8,060,623 |
| 2026-10-16 | 7.010 | 7.100 | 6.890 | 6.960 | 6.960 | 7,714,800 |
| 2026-10-15 | 7.000 | 7.110 | 6.860 | 6.950 | 6.950 | 9,002,185 |
| 2026-10-14 | 7.320 | 7.320 | 7.070 | 7.120 | 7.120 | 13,452,700 |
| 2026-10-13 | 6.910 | 7.370 | 6.880 | 7.320 | 7.320 | 22,815,731 |
| 2026-10-12 | 7.190 | 7.280 | 6.930 | 6.990 | 6.990 | 12,446,896 |
| 2026-10-09 | 6.870 | 7.250 | 6.810 | 7.190 | 7.190 | 17,154,060 |
| 2026-10-08 | 6.930 | 6.950 | 6.820 | 6.880 | 6.880 | 4,954,860 |
| 2026-09-30 | 6.880 | 6.970 | 6.810 | 6.930 | 6.930 | 6,177,600 |
| 2026-09-29 | 6.960 | 6.960 | 6.790 | 6.870 | 6.870 | 4,371,605 |
| 2026-09-28 | 6.890 | 6.980 | 6.800 | 6.840 | 6.840 | 4,364,181 |
| 2026-09-24 | 6.970 | 7.030 | 6.880 | 6.890 | 6.890 | 5,397,089 |
| 2026-09-23 | 6.990 | 7.100 | 6.930 | 6.970 | 6.970 | 8,036,300 |
| 2026-09-22 | 7.220 | 7.220 | 6.980 | 7.030 | 7.030 | 13,286,814 |
| 2026-09-21 | 6.910 | 7.190 | 6.860 | 7.160 | 7.160 | 14,726,811 |
Page 1 of 1 · 15 trading days
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.