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 |
| 2026-09-18 | 6.770 | 7.080 | 6.700 | 6.930 | 6.930 | 16,363,100 |
| 2026-09-17 | 6.680 | 6.790 | 6.590 | 6.770 | 6.770 | 10,019,330 |
| 2026-09-16 | 6.600 | 6.830 | 6.510 | 6.690 | 6.690 | 14,059,848 |
| 2026-09-15 | 7.090 | 7.100 | 6.590 | 6.620 | 6.620 | 21,806,850 |
| 2026-09-14 | 7.020 | 7.470 | 6.930 | 7.190 | 7.190 | 20,762,627 |
| 2026-09-11 | 7.460 | 7.720 | 7.070 | 7.080 | 7.080 | 27,937,777 |
| 2026-09-10 | 7.670 | 7.780 | 7.410 | 7.640 | 7.640 | 33,378,883 |
| 2026-09-09 | 7.370 | 8.100 | 7.230 | 7.890 | 7.890 | 43,457,305 |
| 2026-09-08 | 7.550 | 7.630 | 7.360 | 7.460 | 7.460 | 28,895,717 |
| 2026-09-07 | 7.110 | 7.840 | 7.110 | 7.620 | 7.620 | 36,666,077 |
| 2026-09-04 | 7.110 | 7.250 | 6.910 | 7.200 | 7.200 | 18,828,071 |
| 2026-09-03 | 6.980 | 7.340 | 6.960 | 7.120 | 7.120 | 21,326,638 |
| 2026-09-02 | 7.050 | 7.060 | 6.900 | 6.990 | 6.990 | 7,961,600 |
| 2026-09-01 | 6.840 | 7.080 | 6.820 | 7.050 | 7.050 | 13,472,603 |
| 2026-08-31 | 6.840 | 6.880 | 6.780 | 6.830 | 6.830 | 6,069,013 |
| 2026-08-28 | 6.820 | 6.900 | 6.720 | 6.880 | 6.880 | 7,587,366 |
| 2026-08-27 | 6.830 | 6.850 | 6.750 | 6.800 | 6.800 | 3,906,020 |
| 2026-08-26 | 6.800 | 6.910 | 6.800 | 6.840 | 6.840 | 5,123,324 |
| 2026-08-25 | 6.640 | 6.870 | 6.640 | 6.840 | 6.840 | 7,502,530 |
| 2026-08-24 | 6.680 | 6.730 | 6.610 | 6.650 | 6.650 | 3,344,409 |
| 2026-08-21 | 6.730 | 6.760 | 6.620 | 6.670 | 6.670 | 4,439,964 |
| 2026-08-20 | 6.700 | 6.770 | 6.680 | 6.750 | 6.750 | 4,276,860 |
| 2026-08-19 | 6.850 | 6.850 | 6.670 | 6.700 | 6.700 | 5,100,040 |
| 2026-08-18 | 6.780 | 6.880 | 6.740 | 6.850 | 6.850 | 5,238,400 |
| 2026-08-17 | 6.620 | 6.770 | 6.550 | 6.750 | 6.750 | 6,438,872 |
| 2026-08-14 | 6.680 | 6.700 | 6.580 | 6.630 | 6.630 | 4,712,100 |
| 2026-08-13 | 6.770 | 6.780 | 6.670 | 6.690 | 6.690 | 5,770,500 |
| 2026-08-12 | 6.690 | 6.780 | 6.640 | 6.770 | 6.770 | 6,122,300 |
| 2026-08-11 | 6.710 | 6.740 | 6.650 | 6.680 | 6.680 | 4,403,500 |
| 2026-08-10 | 6.570 | 6.730 | 6.510 | 6.730 | 6.730 | 6,195,900 |
| 2026-08-07 | 6.640 | 6.640 | 6.490 | 6.550 | 6.550 | 3,969,394 |
| 2026-08-06 | 6.630 | 6.650 | 6.560 | 6.640 | 6.640 | 3,810,894 |
| 2026-08-05 | 6.680 | 6.720 | 6.580 | 6.630 | 6.630 | 5,475,635 |
| 2026-08-04 | 6.740 | 6.770 | 6.650 | 6.680 | 6.680 | 4,033,400 |
| 2026-08-03 | 6.650 | 6.750 | 6.610 | 6.740 | 6.740 | 5,433,697 |
| 2026-07-31 | 6.500 | 6.700 | 6.490 | 6.690 | 6.690 | 7,720,998 |
| 2026-07-30 | 6.470 | 6.770 | 6.470 | 6.590 | 6.590 | 9,722,298 |
| 2026-07-29 | 6.450 | 6.600 | 6.410 | 6.530 | 6.530 | 6,142,600 |
| 2026-07-28 | 6.280 | 6.430 | 6.260 | 6.410 | 6.410 | 4,770,300 |
| 2026-07-27 | 6.220 | 6.350 | 6.180 | 6.310 | 6.310 | 4,785,700 |
| 2026-07-24 | 6.380 | 6.440 | 6.230 | 6.230 | 6.230 | 4,292,000 |
| 2026-07-23 | 6.330 | 6.430 | 6.280 | 6.430 | 6.430 | 4,017,500 |
| 2026-07-22 | 6.370 | 6.390 | 6.250 | 6.330 | 6.330 | 4,513,000 |
| 2026-07-21 | 6.520 | 6.530 | 6.320 | 6.360 | 6.360 | 7,594,400 |
| 2026-07-20 | 6.480 | 6.630 | 6.410 | 6.480 | 6.480 | 6,584,200 |
Page 1 of 1 · 60 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.