Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.410	15.080	13.740	14.760	14.650	36,503,505
2023-04-27	13.410	13.720	13.090	13.720	13.618	32,449,966
2023-04-26	11.460	12.470	11.420	12.470	12.377	4,571,555
2023-04-25	11.550	11.590	11.180	11.340	11.256	2,761,184
2023-04-24	11.880	11.900	11.430	11.480	11.395	5,663,881
2023-04-21	12.160	12.380	11.870	11.880	11.792	4,587,571
2023-04-20	12.170	12.280	12.090	12.160	12.070	2,626,734
2023-04-19	12.280	12.330	12.130	12.240	12.149	2,869,374
2023-04-18	12.400	12.480	12.280	12.340	12.248	3,445,461
2023-04-17	12.450	12.560	12.400	12.470	12.377	2,370,299
2023-04-14	12.720	12.800	12.450	12.450	12.357	4,362,256
2023-04-13	12.600	12.800	12.500	12.700	12.606	3,985,016
2023-04-12	12.670	12.880	12.570	12.630	12.536	4,210,200
2023-04-11	12.790	12.840	12.610	12.670	12.576	2,932,290
2023-04-10	13.060	13.100	12.680	12.760	12.665	4,489,432
2023-04-07	13.360	13.400	13.070	13.100	13.003	4,209,615
2023-04-06	13.550	13.600	13.230	13.380	13.281	4,383,210
2023-04-04	13.170	13.650	13.080	13.570	13.469	8,128,993
2023-04-03	13.350	13.350	12.950	13.170	13.072	10,523,328
2023-03-31	12.810	13.530	12.720	13.450	13.350	10,782,503
2023-03-30	12.510	12.800	12.410	12.760	12.665	5,104,915
2023-03-29	12.190	12.620	12.120	12.570	12.477	3,990,456
2023-03-28	12.070	12.230	12.010	12.120	12.030	1,582,921
2023-03-27	12.220	12.220	11.920	12.070	11.980	3,499,730
2023-03-24	12.300	12.340	12.170	12.180	12.089	1,704,355
2023-03-23	12.370	12.400	12.210	12.270	12.179	1,817,333
2023-03-22	12.390	12.500	12.360	12.380	12.288	1,268,832
2023-03-21	12.080	12.550	12.040	12.390	12.298	2,472,209
2023-03-20	12.200	12.320	12.060	12.090	12.000	2,076,800
2023-03-17	12.350	12.380	12.090	12.230	12.139	2,332,612
2023-03-16	12.330	12.450	12.190	12.210	12.119	1,873,356
2023-03-15	12.170	12.500	12.170	12.400	12.308	2,444,174
2023-03-14	12.550	12.550	12.120	12.180	12.089	3,018,260
2023-03-13	12.440	12.580	12.280	12.510	12.417	2,675,333
2023-03-10	12.420	12.560	12.300	12.350	12.258	2,219,335
2023-03-09	12.810	12.810	12.460	12.510	12.417	2,674,605
2023-03-08	12.670	12.770	12.620	12.710	12.616	1,830,641
2023-03-07	12.930	13.150	12.600	12.680	12.586	4,080,233
2023-03-06	12.760	13.080	12.710	12.970	12.874	3,477,476
2023-03-03	12.760	12.940	12.710	12.760	12.665	2,863,411
2023-03-02	12.880	12.930	12.690	12.710	12.616	2,563,397
2023-03-01	12.990	13.030	12.800	12.870	12.774	3,124,473
2023-02-28	12.830	12.990	12.780	12.950	12.854	2,049,572
2023-02-27	12.930	12.950	12.750	12.830	12.735	1,925,358
2023-02-24	13.020	13.050	12.830	12.930	12.834	1,786,850
2023-02-23	12.980	13.080	12.860	12.960	12.864	2,637,402
2023-02-22	12.880	13.050	12.770	12.990	12.893	3,357,062
2023-02-21	12.770	13.150	12.660	12.970	12.874	6,209,100
2023-02-20	12.350	12.750	12.260	12.720	12.625	5,031,337
2023-02-17	12.390	12.620	12.260	12.300	12.209	4,436,947
2023-02-16	12.590	12.840	12.260	12.370	12.278	5,911,685
2023-02-15	12.540	12.560	12.310	12.470	12.377	4,505,374
2023-02-14	12.740	12.960	12.450	12.500	12.407	8,644,605
2023-02-13	11.820	12.610	11.820	12.490	12.397	11,708,293
2023-02-10	11.780	11.820	11.700	11.780	11.692	2,417,821
2023-02-09	11.710	11.810	11.660	11.770	11.683	2,471,519
2023-02-08	11.860	11.900	11.720	11.730	11.643	2,254,872
2023-02-07	11.950	11.970	11.780	11.840	11.752	3,061,754
2023-02-06	11.780	12.020	11.660	11.960	11.871	6,049,724
2023-02-03	12.080	12.080	11.770	11.830	11.742	5,573,295

← NewerPage 15 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.