Jiajiayue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.870 | 8.050 | 7.830 | 8.000 | 8.000 | 2,304,390 |
| 2024-07-24 | 8.110 | 8.140 | 7.900 | 7.910 | 7.910 | 2,704,700 |
| 2024-07-23 | 8.230 | 8.300 | 8.070 | 8.090 | 8.090 | 2,369,270 |
| 2024-07-22 | 8.300 | 8.330 | 8.200 | 8.220 | 8.220 | 2,467,606 |
| 2024-07-19 | 8.270 | 8.330 | 8.150 | 8.300 | 8.300 | 2,169,116 |
| 2024-07-18 | 8.170 | 8.350 | 8.070 | 8.340 | 8.340 | 2,556,400 |
| 2024-07-17 | 8.150 | 8.270 | 8.110 | 8.210 | 8.210 | 2,193,200 |
| 2024-07-16 | 8.130 | 8.200 | 8.100 | 8.150 | 8.150 | 1,332,600 |
| 2024-07-15 | 8.350 | 8.350 | 8.150 | 8.180 | 8.180 | 1,643,900 |
| 2024-07-12 | 8.300 | 8.370 | 8.240 | 8.300 | 8.300 | 1,964,500 |
| 2024-07-11 | 8.110 | 8.380 | 8.110 | 8.300 | 8.300 | 3,091,770 |
| 2024-07-10 | 7.940 | 8.130 | 7.920 | 8.020 | 8.020 | 2,309,027 |
| 2024-07-09 | 8.040 | 8.100 | 7.830 | 8.030 | 8.030 | 3,427,090 |
| 2024-07-08 | 8.150 | 8.170 | 8.040 | 8.040 | 8.040 | 2,104,800 |
| 2024-07-05 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2024-07-04 | 8.300 | 8.340 | 8.050 | 8.060 | 8.060 | 4,509,790 |
| 2024-07-03 | 8.250 | 8.540 | 8.220 | 8.390 | 8.390 | 5,658,381 |
| 2024-07-02 | 8.190 | 8.270 | 8.130 | 8.250 | 8.250 | 2,296,055 |
| 2024-07-01 | 8.100 | 8.190 | 8.030 | 8.180 | 8.180 | 2,257,372 |
| 2024-06-28 | 8.120 | 8.230 | 8.080 | 8.110 | 8.110 | 2,980,434 |
| 2024-06-27 | 8.230 | 8.250 | 8.080 | 8.140 | 8.140 | 3,054,200 |
| 2024-06-26 | 8.280 | 8.290 | 8.160 | 8.280 | 8.280 | 4,245,669 |
| 2024-06-25 | 8.000 | 8.290 | 7.990 | 8.280 | 8.280 | 4,407,203 |
| 2024-06-24 | 8.150 | 8.160 | 7.960 | 8.000 | 8.000 | 3,356,078 |
| 2024-06-21 | 8.430 | 8.520 | 8.320 | 8.340 | 8.340 | 3,877,810 |
| 2024-06-20 | 8.600 | 8.670 | 8.500 | 8.500 | 8.500 | 4,301,600 |
| 2024-06-19 | 8.600 | 8.750 | 8.550 | 8.640 | 8.640 | 4,003,603 |
| 2024-06-18 | 8.630 | 8.700 | 8.550 | 8.600 | 8.600 | 4,830,880 |
| 2024-06-17 | 8.650 | 8.750 | 8.550 | 8.650 | 8.650 | 4,774,754 |
| 2024-06-14 | 8.830 | 8.830 | 8.630 | 8.690 | 8.690 | 5,510,600 |
| 2024-06-13 | 8.960 | 8.960 | 8.770 | 8.830 | 8.830 | 3,463,800 |
| 2024-06-12 | 8.870 | 8.980 | 8.870 | 8.970 | 8.970 | 2,379,037 |
| 2024-06-11 | 8.930 | 8.990 | 8.790 | 8.920 | 8.920 | 2,710,100 |
| 2024-06-07 | 8.850 | 8.980 | 8.780 | 8.980 | 8.980 | 3,547,107 |
| 2024-06-06 | 9.000 | 9.060 | 8.720 | 8.780 | 8.780 | 4,366,900 |
| 2024-06-05 | 9.160 | 9.260 | 8.950 | 8.960 | 8.960 | 5,045,938 |
| 2024-06-04 | 9.350 | 9.360 | 9.150 | 9.190 | 9.190 | 5,213,581 |
| 2024-06-03 | 9.520 | 9.520 | 9.260 | 9.350 | 9.350 | 4,210,855 |
| 2024-05-31 | 9.360 | 9.520 | 9.340 | 9.480 | 9.480 | 4,252,340 |
| 2024-05-30 | 9.350 | 9.410 | 9.280 | 9.320 | 9.320 | 2,868,165 |
| 2024-05-29 | 9.380 | 9.450 | 9.330 | 9.380 | 9.380 | 3,102,793 |
| 2024-05-28 | 9.450 | 9.500 | 9.360 | 9.380 | 9.380 | 4,167,027 |
| 2024-05-27 | 9.800 | 9.870 | 9.300 | 9.490 | 9.490 | 10,348,264 |
| 2024-05-24 | 9.930 | 9.990 | 9.780 | 9.790 | 9.790 | 3,999,198 |
| 2024-05-23 | 10.160 | 10.210 | 9.900 | 9.930 | 9.930 | 5,458,041 |
| 2024-05-22 | 10.320 | 10.350 | 10.190 | 10.220 | 10.220 | 3,085,250 |
| 2024-05-21 | 10.350 | 10.350 | 10.150 | 10.270 | 10.270 | 4,129,550 |
| 2024-05-20 | 10.480 | 10.560 | 10.330 | 10.370 | 10.370 | 4,146,900 |
| 2024-05-17 | 10.460 | 10.470 | 10.270 | 10.460 | 10.460 | 3,629,229 |
| 2024-05-16 | 10.520 | 10.580 | 10.410 | 10.430 | 10.430 | 3,288,900 |
| 2024-05-15 | 10.520 | 10.580 | 10.450 | 10.480 | 10.480 | 2,311,788 |
| 2024-05-14 | 10.450 | 10.640 | 10.360 | 10.540 | 10.540 | 3,917,749 |
| 2024-05-13 | 10.520 | 10.530 | 10.380 | 10.400 | 10.400 | 3,210,165 |
| 2024-05-10 | 10.750 | 10.800 | 10.500 | 10.540 | 10.540 | 4,181,176 |
| 2024-05-09 | 10.620 | 10.810 | 10.600 | 10.730 | 10.730 | 3,256,869 |
| 2024-05-08 | 10.710 | 10.840 | 10.610 | 10.620 | 10.620 | 3,234,036 |
| 2024-05-07 | 10.700 | 10.720 | 10.600 | 10.700 | 10.700 | 2,852,348 |
| 2024-05-06 | 10.710 | 10.850 | 10.640 | 10.670 | 10.670 | 5,394,430 |
| 2024-04-30 | 10.670 | 10.690 | 10.530 | 10.640 | 10.640 | 3,639,023 |
| 2024-04-29 | 10.330 | 10.700 | 10.310 | 10.690 | 10.690 | 6,031,125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.1000 CNY |
| 2021-06-15 | 0.4500 CNY |
| 2020-05-25 | 0.5000 CNY |
| 2019-06-13 | 0.7280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.