Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.490	9.640	9.320	9.470	9.470	4,461,390
2026-07-17	9.620	9.820	9.450	9.470	9.470	4,984,356
2026-07-16	9.500	9.660	9.380	9.580	9.580	4,135,468
2026-07-15	9.130	9.530	9.130	9.500	9.500	5,368,773
2026-07-14	8.990	9.240	8.970	9.220	9.220	4,795,700
2026-07-13	9.010	9.020	8.870	8.940	8.940	2,678,000
2026-07-10	8.950	9.110	8.780	9.020	9.020	3,246,200
2026-07-09	9.010	9.050	8.820	8.920	8.920	3,117,490
2026-07-08	8.870	9.090	8.760	8.920	8.920	2,356,200
2026-07-07	9.160	9.160	8.860	8.890	8.890	2,798,630
2026-07-06	8.900	9.190	8.890	9.140	9.140	3,452,182
2026-07-03	8.890	9.080	8.800	8.960	8.960	2,538,190
2026-07-02	8.950	9.110	8.860	9.000	8.850	3,101,600
2026-07-01	8.550	9.020	8.520	8.940	8.791	4,024,600
2026-06-30	8.690	8.730	8.550	8.580	8.437	2,837,040
2026-06-29	8.590	8.760	8.390	8.700	8.555	4,355,222
2026-06-26	8.760	8.820	8.590	8.610	8.467	3,243,042
2026-06-25	8.810	8.870	8.640	8.730	8.730	3,690,800
2026-06-24	9.050	9.060	8.830	8.860	8.860	3,383,424
2026-06-23	9.020	9.260	8.950	9.060	9.060	3,683,500
2026-06-22	9.040	9.040	8.820	9.020	9.020	4,036,700
2026-06-18	9.230	9.240	9.070	9.070	9.070	2,992,890
2026-06-17	9.430	9.430	9.170	9.210	9.210	4,381,190
2026-06-16	9.630	9.630	9.410	9.430	9.430	3,468,745
2026-06-15	9.740	9.830	9.560	9.640	9.640	4,995,849
2026-06-12	9.480	9.760	9.390	9.740	9.740	6,537,190
2026-06-11	9.440	9.610	9.410	9.550	9.550	3,123,600
2026-06-10	9.480	9.580	9.390	9.550	9.550	2,881,000
2026-06-09	9.550	9.610	9.380	9.480	9.480	4,285,400
2026-06-08	9.730	10.000	9.470	9.510	9.510	5,537,191
2026-06-05	9.590	10.140	9.500	9.730	9.730	5,087,082
2026-06-04	9.730	9.760	9.410	9.460	9.460	5,926,844
2026-06-03	9.850	9.850	9.570	9.740	9.740	5,159,521
2026-06-02	10.060	10.100	9.780	9.840	9.840	7,022,500
2026-06-01	9.980	10.220	9.880	10.130	10.130	9,538,020
2026-05-29	9.550	10.100	9.530	9.880	9.880	8,582,469
2026-05-28	9.700	9.880	9.540	9.590	9.590	5,014,440
2026-05-27	9.630	9.890	9.540	9.780	9.780	6,447,557
2026-05-26	9.710	9.850	9.600	9.670	9.670	5,471,190
2026-05-25	9.950	9.950	9.680	9.740	9.740	5,327,041
2026-05-22	9.830	9.950	9.800	9.880	9.880	3,516,609
2026-05-21	10.020	10.150	9.800	9.820	9.820	3,598,600
2026-05-20	10.110	10.160	9.930	10.070	10.070	3,297,910
2026-05-19	10.020	10.180	10.020	10.110	10.110	4,089,980
2026-05-18	10.000	10.040	9.830	10.010	10.010	5,217,800
2026-05-15	10.150	10.180	10.000	10.060	10.060	5,166,928
2026-05-14	10.340	10.350	10.150	10.150	10.150	6,212,436
2026-05-13	10.400	10.420	10.280	10.320	10.320	3,462,580
2026-05-12	10.500	10.510	10.310	10.390	10.390	5,612,925
2026-05-11	10.600	10.600	10.450	10.500	10.500	5,056,580
2026-05-08	10.550	10.610	10.510	10.600	10.600	3,397,620
2026-05-07	10.780	10.790	10.470	10.550	10.550	5,667,359
2026-05-06	10.820	10.900	10.640	10.660	10.660	6,422,770
2026-04-30	10.780	10.930	10.740	10.820	10.820	4,075,342
2026-04-29	10.700	10.930	10.700	10.820	10.820	4,639,490
2026-04-28	10.800	10.920	10.730	10.780	10.780	3,343,000
2026-04-27	10.850	10.970	10.750	10.890	10.890	4,442,314
2026-04-24	10.860	10.890	10.740	10.790	10.790	4,919,562
2026-04-23	10.810	11.000	10.760	10.900	10.900	4,632,430
2026-04-22	10.960	10.970	10.800	10.870	10.870	5,537,396

← NewerPage 2 of 21 · 1,216 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.