Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.000	11.090	10.940	10.990	10.990	3,858,200
2023-10-27	10.690	11.050	10.680	11.050	11.050	5,123,261
2023-10-26	10.630	10.670	10.480	10.650	10.650	2,047,651
2023-10-25	10.660	10.800	10.610	10.700	10.700	1,715,730
2023-10-24	10.430	10.660	10.330	10.660	10.660	2,270,125
2023-10-23	10.460	10.580	10.300	10.370	10.370	2,897,430
2023-10-20	10.590	10.650	10.530	10.550	10.550	1,380,000
2023-10-19	10.700	10.760	10.590	10.610	10.610	1,962,295
2023-10-18	10.820	10.890	10.690	10.720	10.720	1,992,511
2023-10-17	10.810	10.920	10.800	10.870	10.870	1,434,585
2023-10-16	10.930	10.980	10.790	10.850	10.850	2,310,735
2023-10-13	10.950	11.030	10.880	10.930	10.930	2,198,900
2023-10-12	11.090	11.100	10.960	11.020	11.020	2,799,900
2023-10-11	10.960	11.100	10.920	11.020	11.020	4,108,127
2023-10-10	11.110	11.200	10.960	11.040	11.040	3,923,942
2023-10-09	11.340	11.340	11.070	11.110	11.110	3,217,900
2023-09-28	11.390	11.450	11.320	11.330	11.330	2,144,800
2023-09-27	11.400	11.500	11.340	11.350	11.350	2,343,992
2023-09-26	11.520	11.560	11.320	11.440	11.440	2,485,175
2023-09-25	11.640	11.680	11.460	11.520	11.520	2,168,649
2023-09-22	11.570	11.670	11.490	11.640	11.640	1,898,092
2023-09-21	11.810	11.840	11.550	11.610	11.610	2,378,334
2023-09-20	11.890	11.920	11.800	11.810	11.810	1,936,116
2023-09-19	11.880	11.910	11.790	11.830	11.830	1,900,382
2023-09-18	11.700	11.950	11.570	11.900	11.900	2,703,207
2023-09-15	11.680	11.770	11.590	11.730	11.730	3,413,750
2023-09-14	11.740	11.780	11.450	11.560	11.560	3,670,986
2023-09-13	11.780	11.930	11.670	11.740	11.740	1,982,290
2023-09-12	11.760	11.920	11.730	11.830	11.830	1,741,600
2023-09-11	11.710	11.810	11.600	11.770	11.770	2,016,507
2023-09-08	11.580	11.670	11.490	11.610	11.610	1,902,200
2023-09-07	11.730	11.870	11.630	11.670	11.670	2,079,692
2023-09-06	11.810	11.900	11.710	11.820	11.820	2,233,144
2023-09-05	11.960	11.990	11.810	11.860	11.860	2,651,582
2023-09-04	11.790	12.030	11.700	12.000	12.000	3,613,808
2023-09-01	11.740	11.870	11.620	11.780	11.780	3,716,861
2023-08-31	11.770	11.790	11.550	11.670	11.670	3,055,481
2023-08-30	11.880	11.950	11.700	11.790	11.790	3,944,602
2023-08-29	11.910	11.970	11.570	11.900	11.900	6,505,268
2023-08-28	12.450	12.450	11.970	11.990	11.990	3,222,781
2023-08-25	12.060	12.080	11.800	11.860	11.860	2,258,042
2023-08-24	12.030	12.190	11.980	12.100	12.100	1,863,472
2023-08-23	12.080	12.170	11.970	12.020	12.020	2,112,465
2023-08-22	12.140	12.250	11.960	12.160	12.160	2,772,085
2023-08-21	12.260	12.350	12.110	12.110	12.110	1,861,560
2023-08-18	12.580	12.640	12.260	12.280	12.280	3,550,355
2023-08-17	12.480	12.660	12.440	12.580	12.580	2,401,518
2023-08-16	12.480	12.720	12.400	12.530	12.530	2,721,090
2023-08-15	12.580	12.620	12.420	12.560	12.560	3,144,465
2023-08-14	12.490	12.660	12.450	12.580	12.580	3,342,590
2023-08-11	12.900	12.920	12.600	12.610	12.610	4,079,377
2023-08-10	12.900	12.980	12.840	12.910	12.910	2,318,298
2023-08-09	13.060	13.090	12.870	12.930	12.930	3,511,058
2023-08-08	13.270	13.280	13.050	13.120	13.120	3,377,251
2023-08-07	13.230	13.400	13.160	13.250	13.250	4,691,700
2023-08-04	13.600	13.730	13.300	13.320	13.320	5,145,700
2023-08-03	13.520	13.670	13.360	13.580	13.580	5,729,550
2023-08-02	13.510	13.870	13.430	13.620	13.620	5,778,603
2023-08-01	13.560	13.850	13.470	13.580	13.580	6,210,950
2023-07-31	13.320	13.680	13.290	13.660	13.660	6,855,260

← NewerPage 13 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.