Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.960	10.200	9.850	10.140	10.065	4,870,317
2022-11-01	9.580	9.890	9.550	9.890	9.817	3,750,266
2022-10-31	9.590	9.730	9.530	9.600	9.529	3,192,795
2022-10-28	10.000	10.020	9.600	9.630	9.558	3,356,538
2022-10-27	9.870	9.990	9.800	9.980	9.906	2,817,283
2022-10-26	9.670	9.860	9.670	9.790	9.717	2,550,678
2022-10-25	9.650	9.750	9.510	9.680	9.608	3,835,990
2022-10-24	10.070	10.280	9.740	9.750	9.678	5,776,400
2022-10-21	10.130	10.290	10.070	10.090	10.015	2,849,581
2022-10-20	10.070	10.260	10.070	10.120	10.045	3,553,950
2022-10-19	10.460	10.650	10.190	10.230	10.154	4,405,712
2022-10-18	10.600	10.680	10.520	10.540	10.462	2,002,643
2022-10-17	10.510	10.640	10.470	10.600	10.521	2,765,417
2022-10-14	10.350	10.620	10.330	10.530	10.452	3,059,580
2022-10-13	10.260	10.440	10.220	10.340	10.263	2,657,890
2022-10-12	10.180	10.360	10.040	10.320	10.243	2,848,000
2022-10-11	10.400	10.500	10.140	10.220	10.144	3,327,993
2022-10-10	10.750	10.850	10.380	10.410	10.333	4,079,563
2022-09-30	10.570	10.900	10.430	10.790	10.710	5,824,262
2022-09-29	10.550	10.810	10.550	10.690	10.611	6,431,357
2022-09-28	10.540	10.680	10.430	10.450	10.372	3,617,770
2022-09-27	10.290	10.650	10.290	10.620	10.541	5,239,453
2022-09-26	10.540	10.550	10.270	10.300	10.223	5,357,258
2022-09-23	10.750	10.950	10.550	10.640	10.561	3,839,138
2022-09-22	11.020	11.090	10.750	10.750	10.670	4,618,252
2022-09-21	11.150	11.160	10.850	11.080	10.998	5,437,430
2022-09-20	10.630	11.150	10.550	11.150	11.067	12,068,363
2022-09-19	11.050	11.090	10.340	10.530	10.452	10,767,189
2022-09-16	11.550	11.560	11.150	11.150	11.067	9,080,801
2022-09-15	11.620	11.750	11.460	11.550	11.464	7,185,670
2022-09-14	11.370	11.650	11.270	11.640	11.554	9,423,187
2022-09-13	11.250	11.650	11.250	11.520	11.434	8,486,937
2022-09-09	11.300	11.380	11.270	11.330	11.246	3,921,319
2022-09-08	11.400	11.450	11.270	11.380	11.295	4,480,228
2022-09-07	11.570	11.580	11.360	11.390	11.305	4,576,387
2022-09-06	11.650	11.670	11.480	11.570	11.484	5,014,227
2022-09-05	11.420	11.660	11.400	11.610	11.524	8,325,184
2022-09-02	11.460	11.790	11.310	11.390	11.305	9,386,546
2022-09-01	11.290	11.570	11.220	11.450	11.365	7,010,687
2022-08-31	11.670	11.710	11.260	11.320	11.236	9,128,847
2022-08-30	11.630	11.790	11.520	11.760	11.673	5,410,798
2022-08-29	11.490	11.660	11.400	11.630	11.544	3,918,100
2022-08-26	11.480	11.630	11.430	11.580	11.494	3,614,688
2022-08-25	11.270	11.530	11.190	11.510	11.424	3,871,494
2022-08-24	11.460	11.470	11.230	11.250	11.166	3,544,684
2022-08-23	11.460	11.480	11.360	11.420	11.335	3,260,169
2022-08-22	11.390	11.490	11.300	11.470	11.385	3,961,393
2022-08-19	11.530	11.590	11.380	11.390	11.305	3,378,476
2022-08-18	11.570	11.590	11.430	11.480	11.395	3,920,902
2022-08-17	11.700	11.720	11.570	11.630	11.544	3,288,127
2022-08-16	11.650	11.720	11.550	11.680	11.593	3,927,820
2022-08-15	11.680	11.750	11.540	11.580	11.494	5,853,152
2022-08-12	11.450	11.730	11.430	11.680	11.593	6,420,423
2022-08-11	11.340	11.450	11.340	11.430	11.345	4,591,930
2022-08-10	11.420	11.430	11.230	11.300	11.216	4,432,324
2022-08-09	11.560	11.620	11.390	11.440	11.355	5,262,976
2022-08-08	11.580	11.700	11.470	11.560	11.474	4,222,815
2022-08-05	11.630	11.680	11.460	11.590	11.504	4,290,722
2022-08-04	11.490	11.960	11.460	11.580	11.494	3,958,973
2022-08-03	11.570	11.870	11.570	11.680	11.593	3,867,751

← NewerPage 17 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.