Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.410	11.420	10.910	11.010	11.010	9,034,412
2026-04-20	11.550	12.030	11.350	11.370	11.370	10,749,852
2026-04-17	11.410	11.510	11.280	11.390	11.390	3,627,732
2026-04-16	11.440	11.470	11.330	11.420	11.420	3,186,929
2026-04-15	11.320	11.450	11.230	11.400	11.400	4,510,648
2026-04-14	11.330	11.350	11.080	11.240	11.240	4,273,400
2026-04-13	11.470	11.470	11.200	11.270	11.270	5,184,100
2026-04-10	11.490	11.560	11.440	11.480	11.480	3,233,129
2026-04-09	11.670	11.770	11.410	11.450	11.450	4,348,100
2026-04-08	11.690	11.790	11.620	11.680	11.680	5,236,500
2026-04-07	11.420	11.570	11.310	11.540	11.540	3,908,700
2026-04-03	11.580	11.740	11.380	11.420	11.420	4,396,790
2026-04-02	11.370	11.660	11.360	11.620	11.620	7,111,744
2026-04-01	11.190	11.550	11.010	11.480	11.480	6,946,390
2026-03-31	11.030	11.250	11.000	11.090	11.090	3,134,190
2026-03-30	10.750	11.060	10.750	11.040	11.040	3,280,400
2026-03-27	10.750	11.000	10.740	10.920	10.920	3,688,921
2026-03-26	10.930	11.050	10.830	10.880	10.880	3,545,900
2026-03-25	10.660	10.980	10.660	10.950	10.950	4,259,846
2026-03-24	10.410	10.700	10.380	10.650	10.650	7,195,914
2026-03-23	10.790	10.850	10.160	10.210	10.210	9,312,800
2026-03-20	11.250	11.290	10.990	11.000	11.000	6,211,970
2026-03-19	11.260	11.380	11.180	11.190	11.190	4,613,743
2026-03-18	11.430	11.480	11.240	11.370	11.370	3,465,900
2026-03-17	11.540	11.640	11.430	11.430	11.430	3,318,996
2026-03-16	11.530	11.690	11.430	11.540	11.540	3,575,366
2026-03-13	11.580	11.680	11.520	11.540	11.540	3,967,800
2026-03-12	11.680	11.760	11.600	11.630	11.630	3,278,676
2026-03-11	11.940	11.940	11.680	11.730	11.730	4,235,253
2026-03-10	11.770	11.960	11.770	11.920	11.920	4,831,300
2026-03-09	11.680	11.790	11.560	11.740	11.740	4,460,146
2026-03-06	11.710	11.800	11.680	11.760	11.760	3,736,011
2026-03-05	11.780	11.880	11.650	11.710	11.710	3,884,955
2026-03-04	11.720	11.870	11.580	11.680	11.680	4,622,029
2026-03-03	12.030	12.170	11.790	11.810	11.810	5,687,655
2026-03-02	12.250	12.270	11.990	12.030	12.030	6,625,600
2026-02-27	12.400	12.500	12.340	12.420	12.420	4,641,590
2026-02-26	12.700	12.700	12.330	12.440	12.440	8,179,600
2026-02-25	12.710	12.790	12.610	12.690	12.690	4,221,400
2026-02-24	12.600	12.820	12.600	12.730	12.730	5,771,800
2026-02-13	12.750	12.880	12.610	12.630	12.630	7,860,021
2026-02-12	12.960	12.990	12.570	12.600	12.600	14,666,649
2026-02-11	13.200	13.270	13.000	13.030	13.030	8,740,790
2026-02-10	12.980	13.660	12.910	13.300	13.300	19,270,582
2026-02-09	13.050	13.150	12.920	12.980	12.980	11,402,677
2026-02-06	13.390	13.400	12.960	13.100	13.100	16,738,296
2026-02-05	13.020	13.650	12.940	13.530	13.530	26,832,485
2026-02-04	12.940	13.090	12.830	13.060	13.060	11,125,300
2026-02-03	12.960	13.170	12.730	12.960	12.960	16,999,984
2026-02-02	12.930	13.370	12.830	12.900	12.900	15,029,283
2026-01-30	13.100	13.410	12.940	13.010	13.010	11,492,171
2026-01-29	12.890	13.150	12.780	13.130	13.130	10,793,050
2026-01-28	13.010	13.180	12.910	12.970	12.970	8,657,656
2026-01-27	13.330	13.420	12.880	13.060	13.060	11,166,200
2026-01-26	13.430	13.590	13.120	13.330	13.330	13,670,777
2026-01-23	13.600	13.720	13.330	13.530	13.530	18,945,987
2026-01-22	14.000	14.160	13.380	13.490	13.490	33,191,888
2026-01-21	13.160	13.550	12.930	13.280	13.280	17,924,151
2026-01-20	12.960	13.390	12.860	13.310	13.310	17,091,835
2026-01-19	13.000	13.150	12.870	13.020	13.020	9,529,578

← NewerPage 3 of 21 · 1,212 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.