Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.530	13.920	13.530	13.830	13.727	6,072,962
2022-05-09	13.210	13.830	13.200	13.690	13.588	6,409,789
2022-05-06	12.500	13.700	12.450	13.380	13.281	8,335,303
2022-05-05	12.250	12.690	12.070	12.690	12.596	5,400,638
2022-04-29	11.430	12.250	11.430	12.170	12.080	4,774,329
2022-04-28	11.690	11.890	11.240	11.390	11.305	3,773,229
2022-04-27	11.500	11.790	11.110	11.690	11.603	5,260,658
2022-04-26	11.670	12.330	11.670	11.720	11.633	4,615,706
2022-04-25	12.510	12.740	11.850	11.890	11.802	6,169,945
2022-04-22	13.050	13.130	12.580	12.770	12.675	6,586,755
2022-04-21	13.660	13.710	12.880	13.130	13.032	7,202,723
2022-04-20	13.870	14.180	13.560	13.690	13.588	6,590,600
2022-04-19	13.650	13.960	13.520	13.900	13.797	6,715,413
2022-04-18	13.700	14.280	13.230	14.030	13.926	9,765,731
2022-04-15	13.550	14.080	13.360	13.550	13.449	7,313,318
2022-04-14	13.580	13.870	13.280	13.640	13.539	7,738,005
2022-04-13	14.100	14.480	13.630	13.630	13.529	12,551,199
2022-04-12	13.200	14.500	13.040	14.150	14.045	14,861,662
2022-04-11	12.690	13.550	12.690	13.320	13.221	9,809,906
2022-04-08	12.830	12.880	12.410	12.610	12.516	3,171,226
2022-04-07	13.220	13.270	12.810	12.820	12.725	3,572,303
2022-04-06	12.770	13.410	12.770	13.220	13.122	5,479,238
2022-04-01	12.690	12.820	12.600	12.720	12.625	2,275,533
2022-03-31	12.570	13.000	12.540	12.800	12.705	3,549,109
2022-03-30	12.680	12.710	12.530	12.650	12.556	2,207,230
2022-03-29	12.740	12.850	12.500	12.530	12.437	2,368,300
2022-03-28	12.780	12.780	12.500	12.650	12.556	2,555,900
2022-03-25	12.640	13.110	12.580	12.690	12.596	4,239,407
2022-03-24	13.080	13.160	12.630	12.640	12.546	5,143,000
2022-03-23	13.180	13.420	13.100	13.180	13.082	3,762,107
2022-03-22	13.220	13.280	13.050	13.130	13.032	2,721,094
2022-03-21	13.180	13.340	13.080	13.220	13.122	3,469,332
2022-03-18	13.060	13.300	12.970	13.150	13.052	4,594,961
2022-03-17	12.920	13.490	12.800	13.300	13.201	7,405,587
2022-03-16	13.240	13.310	12.310	12.840	12.745	6,095,990
2022-03-15	13.120	13.890	12.730	13.070	12.973	9,848,557
2022-03-14	12.800	13.700	12.720	13.520	13.420	10,529,809
2022-03-11	12.580	13.150	12.130	12.720	12.625	4,121,400
2022-03-10	13.000	13.160	12.640	12.700	12.606	4,144,637
2022-03-09	12.600	13.320	12.300	12.870	12.774	6,857,968
2022-03-08	12.870	12.930	12.480	12.500	12.407	2,669,290
2022-03-07	13.130	13.180	12.800	12.990	12.893	2,568,135
2022-03-04	13.050	13.220	12.970	13.130	13.032	2,765,983
2022-03-03	13.160	13.230	13.020	13.080	12.983	1,868,224
2022-03-02	12.930	13.180	12.880	13.150	13.052	2,063,067
2022-03-01	12.930	13.010	12.860	12.980	12.884	1,846,817
2022-02-28	13.120	13.150	12.850	12.930	12.834	2,359,654
2022-02-25	13.050	13.300	13.040	13.110	13.013	2,400,009
2022-02-24	13.400	13.420	12.970	13.010	12.913	4,662,843
2022-02-23	13.330	13.450	13.230	13.440	13.340	2,034,363
2022-02-22	13.500	13.500	13.230	13.310	13.211	2,053,604
2022-02-21	13.510	13.570	13.430	13.540	13.439	2,050,859
2022-02-18	13.480	13.550	13.370	13.510	13.410	1,844,721
2022-02-17	13.730	13.790	13.430	13.480	13.380	3,185,804
2022-02-16	14.080	14.080	13.670	13.730	13.628	3,873,714
2022-02-15	14.060	14.150	13.880	13.990	13.886	1,920,774
2022-02-14	14.020	14.150	13.830	14.070	13.965	2,350,444
2022-02-11	14.440	14.440	14.010	14.020	13.916	2,878,309
2022-02-10	14.320	14.420	14.200	14.400	14.293	1,791,926
2022-02-09	14.370	14.470	14.210	14.320	14.214	2,438,866

← NewerPage 19 of 21 · 1,218 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.