Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.150	12.250	11.850	12.120	12.030	5,536,440
2023-02-01	11.970	12.070	11.850	12.060	11.970	4,576,107
2023-01-31	12.020	12.120	11.850	11.950	11.861	4,452,954
2023-01-30	12.320	12.430	11.950	11.980	11.891	6,496,600
2023-01-20	12.310	12.420	12.210	12.240	12.149	3,557,279
2023-01-19	12.610	12.610	12.280	12.310	12.219	3,884,076
2023-01-18	12.750	12.890	12.450	12.480	12.387	3,480,931
2023-01-17	12.710	12.930	12.570	12.780	12.685	4,814,816
2023-01-16	12.030	13.230	12.030	12.690	12.596	10,603,564
2023-01-13	11.610	12.110	11.610	12.090	12.000	3,924,519
2023-01-12	11.770	11.860	11.600	11.700	11.613	2,690,491
2023-01-11	11.960	12.060	11.700	11.730	11.643	3,758,205
2023-01-10	11.940	12.250	11.820	12.000	11.911	4,148,351
2023-01-09	11.720	12.000	11.690	11.930	11.841	3,986,877
2023-01-06	11.840	11.890	11.630	11.760	11.673	6,943,798
2023-01-05	12.350	12.400	11.930	11.930	11.841	5,818,049
2023-01-04	12.290	12.440	12.130	12.230	12.139	5,918,085
2023-01-03	12.400	12.710	12.170	12.330	12.238	6,256,971
2022-12-30	12.380	12.700	12.290	12.590	12.496	5,992,854
2022-12-29	12.440	12.440	12.130	12.360	12.268	3,191,338
2022-12-28	12.380	12.650	12.270	12.350	12.258	3,911,567
2022-12-27	12.290	12.650	12.140	12.560	12.467	5,905,746
2022-12-26	12.350	12.460	12.120	12.220	12.129	3,903,354
2022-12-23	12.330	12.540	12.130	12.180	12.089	3,090,934
2022-12-22	12.470	12.690	12.360	12.380	12.288	4,407,959
2022-12-21	12.100	12.550	12.080	12.450	12.357	5,669,581
2022-12-20	12.300	12.350	11.960	12.100	12.010	5,949,854
2022-12-19	12.550	12.790	12.240	12.280	12.189	8,544,382
2022-12-16	12.480	12.840	12.350	12.800	12.705	6,316,228
2022-12-15	12.790	13.000	12.400	12.590	12.496	8,953,531
2022-12-14	12.510	13.130	12.310	12.810	12.715	13,199,537
2022-12-13	12.210	12.830	12.110	12.560	12.467	10,928,505
2022-12-12	12.490	12.530	12.160	12.230	12.139	7,908,420
2022-12-09	12.500	12.630	12.100	12.300	12.209	10,115,231
2022-12-08	12.200	12.600	12.090	12.480	12.387	14,858,686
2022-12-07	12.400	12.630	12.050	12.120	12.030	22,299,990
2022-12-06	11.450	12.600	11.330	12.300	12.209	25,826,683
2022-12-05	11.480	11.600	11.350	11.450	11.365	4,765,418
2022-12-02	11.210	11.380	11.170	11.250	11.166	2,978,848
2022-12-01	11.260	11.440	11.200	11.210	11.127	4,445,053
2022-11-30	11.060	11.180	10.950	11.070	10.988	2,584,500
2022-11-29	10.740	11.070	10.740	11.060	10.978	2,862,583
2022-11-28	10.600	10.850	10.410	10.820	10.740	3,046,113
2022-11-25	10.620	10.780	10.590	10.690	10.611	1,530,742
2022-11-24	10.620	10.730	10.580	10.640	10.561	1,778,538
2022-11-23	10.740	10.750	10.540	10.620	10.541	2,015,863
2022-11-22	10.880	10.900	10.670	10.690	10.611	2,216,283
2022-11-21	10.900	10.900	10.680	10.850	10.769	2,986,297
2022-11-18	11.060	11.180	10.910	10.910	10.829	3,199,197
2022-11-17	11.040	11.190	10.990	11.090	11.008	3,046,427
2022-11-16	10.790	11.130	10.770	11.050	10.968	5,302,628
2022-11-15	10.850	10.870	10.720	10.830	10.750	3,087,290
2022-11-14	10.620	10.880	10.610	10.730	10.650	4,345,757
2022-11-11	10.780	10.780	10.600	10.610	10.531	3,270,910
2022-11-10	10.470	10.640	10.300	10.560	10.482	3,037,002
2022-11-09	10.500	10.550	10.440	10.510	10.432	1,633,531
2022-11-08	10.460	10.520	10.410	10.500	10.422	2,748,256
2022-11-07	10.460	10.550	10.380	10.490	10.412	3,825,115
2022-11-04	10.280	10.690	10.220	10.510	10.432	5,952,758
2022-11-03	10.110	10.420	10.020	10.250	10.174	4,465,366

← NewerPage 16 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.