Jiajiayue Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.370	10.390	10.190	10.340	10.340	3,936,513
2024-04-25	10.380	10.400	10.290	10.370	10.370	2,911,713
2024-04-24	10.450	10.450	10.180	10.380	10.380	3,078,004
2024-04-23	10.290	10.430	10.230	10.400	10.400	4,206,900
2024-04-22	10.030	10.520	10.000	10.380	10.380	6,090,702
2024-04-19	10.100	10.200	9.910	10.020	10.020	4,953,327
2024-04-18	10.220	10.390	10.060	10.150	10.150	5,595,719
2024-04-17	9.970	10.580	9.970	10.200	10.200	8,496,567
2024-04-16	10.610	10.690	9.880	9.950	9.950	8,234,925
2024-04-15	10.620	10.920	10.350	10.690	10.690	6,595,702
2024-04-12	11.000	11.080	10.710	10.800	10.800	6,826,777
2024-04-11	11.230	11.300	10.920	11.080	11.080	11,878,088
2024-04-10	10.570	11.590	10.540	11.440	11.440	13,583,157
2024-04-09	10.350	10.690	10.260	10.650	10.650	4,172,045
2024-04-08	10.550	10.580	10.390	10.430	10.430	3,130,390
2024-04-03	10.350	10.600	10.310	10.590	10.590	3,689,145
2024-04-02	10.450	10.480	10.280	10.390	10.390	2,203,898
2024-04-01	10.290	10.450	10.250	10.450	10.450	3,103,683
2024-03-29	10.070	10.270	10.070	10.270	10.270	1,053,925
2024-03-28	10.100	10.320	10.020	10.130	10.130	3,604,560
2024-03-27	10.310	10.430	10.060	10.070	10.070	3,575,673
2024-03-26	10.390	10.460	10.200	10.360	10.360	2,776,900
2024-03-25	10.590	10.620	10.300	10.410	10.410	4,024,700
2024-03-22	10.700	10.790	10.520	10.640	10.640	3,580,930
2024-03-21	10.640	10.920	10.560	10.840	10.840	4,475,059
2024-03-20	10.520	10.650	10.510	10.630	10.630	3,136,139
2024-03-19	10.800	10.860	10.550	10.590	10.590	4,720,600
2024-03-18	10.540	10.950	10.410	10.890	10.890	7,318,844
2024-03-15	10.200	10.570	10.150	10.460	10.460	6,021,063
2024-03-14	10.230	10.550	10.160	10.230	10.230	3,740,675
2024-03-13	10.240	10.350	10.170	10.310	10.310	4,889,851
2024-03-12	10.040	10.330	9.980	10.270	10.270	5,857,179
2024-03-11	9.800	10.020	9.760	9.990	9.990	4,697,061
2024-03-08	9.850	9.910	9.700	9.800	9.800	3,823,826
2024-03-07	9.910	10.180	9.830	9.880	9.880	5,779,536
2024-03-06	9.910	10.050	9.830	9.900	9.900	5,244,950
2024-03-05	10.030	10.130	9.910	9.970	9.970	3,369,849
2024-03-04	10.210	10.210	9.980	10.150	10.150	3,804,496
2024-03-01	10.380	10.420	10.100	10.210	10.210	5,088,500
2024-02-29	10.010	10.380	9.980	10.370	10.370	4,393,206
2024-02-28	10.670	10.860	10.140	10.150	10.150	6,527,736
2024-02-27	10.480	10.750	10.410	10.710	10.710	3,404,811
2024-02-26	10.390	10.710	10.340	10.540	10.540	4,284,105
2024-02-23	10.310	10.460	10.200	10.390	10.390	4,745,124
2024-02-22	10.330	10.450	10.110	10.320	10.320	3,251,024
2024-02-21	10.160	10.660	10.060	10.310	10.310	6,168,583
2024-02-20	10.010	10.280	9.900	10.240	10.240	5,546,200
2024-02-19	9.720	10.230	9.700	10.030	10.030	8,546,473
2024-02-08	9.510	9.790	8.660	9.720	9.720	14,708,903
2024-02-07	9.630	9.840	9.300	9.360	9.360	11,897,839
2024-02-06	9.000	9.860	8.540	9.620	9.620	11,365,266
2024-02-05	9.800	9.800	8.920	8.990	8.990	11,397,396
2024-02-02	10.390	10.580	9.580	9.910	9.910	6,828,300
2024-02-01	10.550	10.700	10.320	10.430	10.430	7,475,059
2024-01-31	11.100	11.180	10.400	10.500	10.500	8,570,810
2024-01-30	11.550	11.550	11.060	11.070	11.070	6,521,130
2024-01-29	11.830	11.920	11.500	11.600	11.600	3,213,012
2024-01-26	11.880	11.980	11.700	11.760	11.760	2,605,393
2024-01-25	11.700	12.000	11.540	11.870	11.870	3,829,326
2024-01-24	11.410	11.800	11.230	11.650	11.650	4,381,829

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.