Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.150	13.430	13.150	13.290	13.290	5,412,357
2023-07-27	13.250	13.500	13.190	13.220	13.220	6,288,556
2023-07-26	13.210	13.320	13.050	13.300	13.300	5,696,267
2023-07-25	13.180	13.360	13.080	13.230	13.230	6,567,277
2023-07-24	13.110	13.270	12.880	13.080	13.080	9,649,260
2023-07-21	13.110	13.390	12.920	13.200	13.200	10,401,375
2023-07-20	12.800	13.300	12.710	13.170	13.170	11,846,843
2023-07-19	12.550	12.790	12.460	12.710	12.710	5,908,543
2023-07-18	12.360	12.700	12.190	12.550	12.550	5,119,990
2023-07-17	12.480	12.480	12.260	12.360	12.360	2,808,623
2023-07-14	12.680	12.680	12.430	12.490	12.490	6,460,130
2023-07-13	12.230	12.890	12.120	12.760	12.760	9,876,398
2023-07-12	12.140	12.320	12.060	12.140	12.140	3,628,229
2023-07-11	12.300	12.300	12.160	12.190	12.190	2,219,990
2023-07-10	12.100	12.320	12.030	12.250	12.250	3,903,500
2023-07-07	11.890	12.160	11.870	12.090	12.090	3,471,900
2023-07-06	12.180	12.180	11.800	11.930	11.930	5,389,507
2023-07-05	12.500	12.500	12.090	12.180	12.180	4,930,781
2023-07-04	12.590	12.750	12.370	12.450	12.450	4,319,497
2023-07-03	12.500	12.720	12.500	12.650	12.650	3,526,640
2023-06-30	12.410	12.750	12.370	12.540	12.540	3,352,778
2023-06-29	12.570	12.570	12.230	12.410	12.410	3,030,935
2023-06-28	12.440	12.610	12.150	12.500	12.500	3,540,333
2023-06-27	12.150	12.490	12.150	12.410	12.410	3,230,100
2023-06-26	12.260	12.380	12.040	12.150	12.150	3,700,288
2023-06-21	12.530	12.720	12.390	12.400	12.400	3,513,950
2023-06-20	12.700	12.800	12.550	12.560	12.560	3,242,297
2023-06-19	13.000	13.010	12.760	12.780	12.780	4,503,661
2023-06-16	13.250	13.280	13.040	13.070	13.070	3,327,139
2023-06-15	13.370	13.420	13.030	13.260	13.260	5,580,272
2023-06-14	13.030	13.560	13.000	13.450	13.350	5,611,258
2023-06-13	13.060	13.110	12.820	13.040	12.943	3,100,603
2023-06-12	13.030	13.200	12.690	13.010	12.913	5,848,349
2023-06-09	13.370	13.490	13.010	13.040	12.943	4,943,097
2023-06-08	13.360	13.730	13.170	13.300	13.201	8,273,096
2023-06-07	12.990	13.200	12.990	13.180	13.082	2,346,460
2023-06-06	13.300	13.300	13.020	13.030	12.933	3,365,916
2023-06-05	12.990	13.360	12.860	13.320	13.221	5,221,778
2023-06-02	12.620	13.100	12.600	12.990	12.893	6,281,225
2023-06-01	12.650	12.830	12.430	12.600	12.506	3,252,514
2023-05-31	12.480	12.800	12.300	12.550	12.457	4,410,498
2023-05-30	12.560	12.590	12.240	12.400	12.308	3,679,700
2023-05-29	12.870	13.000	12.560	12.590	12.496	3,960,432
2023-05-26	12.690	13.030	12.520	12.840	12.745	4,002,352
2023-05-25	12.840	12.900	12.520	12.680	12.586	5,281,037
2023-05-24	13.200	13.200	12.800	12.840	12.745	6,470,860
2023-05-23	13.240	13.690	13.090	13.280	13.181	7,307,444
2023-05-22	13.370	13.600	12.980	13.310	13.211	4,630,834
2023-05-19	13.230	13.460	12.940	13.280	13.181	5,607,526
2023-05-18	13.250	13.390	13.040	13.200	13.102	4,122,584
2023-05-17	13.200	13.320	13.140	13.300	13.201	3,436,412
2023-05-16	13.500	13.540	13.160	13.280	13.181	3,753,305
2023-05-15	13.560	13.700	13.240	13.470	13.370	4,943,910
2023-05-12	13.740	13.810	13.390	13.580	13.479	5,186,880
2023-05-11	13.740	13.850	13.680	13.760	13.658	5,109,100
2023-05-10	13.890	13.980	13.610	13.720	13.618	6,758,889
2023-05-09	14.130	14.180	13.720	13.890	13.787	11,374,484
2023-05-08	14.050	14.300	13.520	13.930	13.826	14,782,868
2023-05-05	14.610	14.690	13.900	13.970	13.866	15,444,660
2023-05-04	14.370	15.080	14.140	14.510	14.402	22,226,822

← NewerPage 14 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.