Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.950	11.950	11.410	11.550	11.464	5,581,297
2022-08-01	12.200	12.220	11.910	12.020	11.931	3,345,480
2022-07-29	12.250	12.260	12.130	12.200	12.109	2,899,799
2022-07-28	12.320	12.430	12.210	12.240	12.149	2,688,024
2022-07-27	12.350	12.440	12.240	12.250	12.159	1,925,377
2022-07-26	12.380	12.430	12.180	12.430	12.338	2,657,788
2022-07-25	12.340	12.460	12.250	12.340	12.248	1,995,813
2022-07-22	12.430	12.580	12.160	12.360	12.268	2,705,544
2022-07-21	12.540	12.670	12.420	12.500	12.407	2,200,632
2022-07-20	12.450	12.580	12.420	12.560	12.467	2,586,236
2022-07-19	12.570	12.610	12.310	12.420	12.328	4,224,277
2022-07-18	12.350	12.600	12.350	12.450	12.357	2,867,665
2022-07-15	12.670	12.750	12.340	12.390	12.298	3,671,746
2022-07-14	12.830	13.050	12.640	12.670	12.576	4,700,376
2022-07-13	13.170	13.220	12.970	13.070	12.973	2,798,958
2022-07-12	13.250	13.350	13.100	13.170	13.072	2,850,902
2022-07-11	13.430	13.430	13.160	13.250	13.152	2,325,817
2022-07-08	13.370	13.570	13.290	13.400	13.300	2,162,558
2022-07-07	13.700	13.840	13.390	13.410	13.310	2,765,780
2022-07-06	14.000	14.030	13.450	13.620	13.519	3,436,704
2022-07-05	14.000	14.250	13.760	13.890	13.787	3,147,787
2022-07-04	13.920	14.150	13.760	13.870	13.767	2,748,460
2022-07-01	14.370	14.470	13.790	13.840	13.737	3,769,039
2022-06-30	13.920	14.440	13.920	14.240	14.134	3,483,346
2022-06-29	14.080	14.250	13.930	13.930	13.826	2,339,212
2022-06-28	14.060	14.160	13.880	14.060	13.956	2,204,366
2022-06-27	13.790	14.270	13.710	14.050	13.946	4,550,385
2022-06-24	13.920	13.960	13.700	13.780	13.678	2,740,475
2022-06-23	13.610	14.000	13.510	13.930	13.826	4,383,300
2022-06-22	13.780	13.850	13.540	13.640	13.539	2,733,001
2022-06-21	13.700	13.820	13.500	13.610	13.509	2,924,241
2022-06-20	13.680	13.930	13.510	13.630	13.529	2,778,238
2022-06-17	13.720	13.820	13.360	13.640	13.539	3,118,098
2022-06-16	13.410	13.800	13.310	13.660	13.558	4,082,939
2022-06-15	12.990	13.530	12.980	13.330	13.231	3,847,738
2022-06-14	13.110	13.110	12.780	12.970	12.874	2,883,818
2022-06-13	13.330	13.330	13.050	13.150	13.052	3,483,663
2022-06-10	12.950	13.350	12.860	13.260	13.161	4,274,782
2022-06-09	13.310	13.380	12.900	13.060	12.963	3,017,428
2022-06-08	13.490	13.570	13.200	13.310	13.211	2,804,860
2022-06-07	13.480	13.640	13.280	13.510	13.410	4,125,445
2022-06-06	13.630	13.650	13.330	13.420	13.320	5,144,098
2022-06-02	13.250	13.640	13.080	13.630	13.529	4,659,038
2022-06-01	13.420	13.680	13.190	13.280	13.181	3,967,771
2022-05-31	13.000	13.660	12.820	13.500	13.400	5,056,830
2022-05-30	13.220	13.380	12.950	13.000	12.903	3,588,254
2022-05-27	13.390	13.650	13.200	13.300	13.201	2,496,413
2022-05-26	13.220	13.570	13.170	13.330	13.231	3,685,210
2022-05-25	13.120	13.340	13.060	13.160	13.062	3,090,991
2022-05-24	13.550	13.690	13.180	13.190	13.092	2,975,768
2022-05-23	13.600	13.790	13.350	13.630	13.529	2,689,138
2022-05-20	13.490	13.700	13.390	13.490	13.390	2,578,574
2022-05-19	13.440	13.590	13.310	13.490	13.390	2,481,678
2022-05-18	13.650	14.050	13.620	13.630	13.529	3,364,586
2022-05-17	13.750	13.830	13.560	13.610	13.509	2,582,504
2022-05-16	14.020	14.050	13.640	13.830	13.727	4,250,775
2022-05-13	13.960	14.360	13.760	14.020	13.916	5,095,027
2022-05-12	13.230	13.900	13.230	13.760	13.658	5,165,913
2022-05-11	13.930	13.990	13.310	13.400	13.300	5,730,753
2022-05-10	13.530	13.920	13.530	13.830	13.727	6,072,962

← NewerPage 18 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.