Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.160	13.270	12.750	12.900	12.900	13,400,754
2026-01-15	13.730	13.730	13.230	13.300	13.300	18,555,762
2026-01-14	13.070	14.080	12.970	13.340	13.340	25,939,420
2026-01-13	13.500	13.900	13.060	13.140	13.140	40,659,671
2026-01-12	12.150	13.350	12.020	13.350	13.350	41,366,272
2026-01-09	11.840	12.150	11.820	12.140	12.140	13,421,660
2026-01-08	11.880	11.990	11.770	11.850	11.850	10,159,699
2026-01-07	11.880	12.050	11.780	11.930	11.930	10,224,429
2026-01-06	11.850	11.990	11.770	11.920	11.920	11,670,211
2026-01-05	11.950	11.950	11.770	11.840	11.840	9,254,710
2025-12-31	11.950	12.110	11.790	11.830	11.830	11,461,366
2025-12-30	12.150	12.220	11.760	11.820	11.820	17,154,969
2025-12-29	12.180	12.530	11.830	12.410	12.410	22,893,213
2025-12-26	12.180	12.440	12.080	12.140	12.140	13,760,253
2025-12-25	12.270	12.350	12.180	12.230	12.230	12,594,600
2025-12-24	12.490	12.540	12.180	12.270	12.270	18,928,810
2025-12-23	12.880	12.930	12.500	12.620	12.620	22,019,289
2025-12-22	13.070	13.400	12.900	13.000	13.000	24,243,652
2025-12-19	12.920	13.430	12.730	13.150	13.150	38,839,545
2025-12-18	12.920	13.450	12.590	12.920	12.920	47,712,074
2025-12-17	13.230	13.950	12.780	13.140	13.140	60,509,833
2025-12-16	11.500	12.680	11.500	12.680	12.680	29,423,756
2025-12-15	11.300	11.670	11.250	11.530	11.530	7,181,833
2025-12-12	11.450	11.610	11.350	11.360	11.360	8,381,063
2025-12-11	11.940	12.000	11.510	11.620	11.620	11,809,890
2025-12-10	12.000	12.480	11.980	12.020	12.020	17,423,173
2025-12-09	11.600	11.990	11.450	11.880	11.880	10,421,284
2025-12-08	11.640	11.810	11.550	11.640	11.640	5,767,864
2025-12-05	11.450	11.700	11.350	11.670	11.670	6,603,361
2025-12-04	11.580	11.940	11.500	11.570	11.570	8,104,867
2025-12-03	11.540	11.770	11.460	11.690	11.690	7,628,452
2025-12-02	11.400	11.670	11.360	11.600	11.600	5,679,138
2025-12-01	11.520	11.580	11.430	11.480	11.480	4,187,130
2025-11-28	11.360	11.560	11.270	11.520	11.520	4,815,306
2025-11-27	11.650	11.680	11.400	11.420	11.420	6,838,100
2025-11-26	11.480	11.640	11.380	11.540	11.540	9,123,514
2025-11-25	11.570	11.630	11.410	11.580	11.580	4,935,570
2025-11-24	11.670	11.760	11.460	11.550	11.550	5,301,300
2025-11-21	11.700	11.910	11.510	11.550	11.550	9,170,951
2025-11-20	12.250	12.250	11.790	11.870	11.870	10,723,246
2025-11-19	12.120	12.330	12.010	12.170	12.170	7,301,832
2025-11-18	12.490	12.520	12.070	12.130	12.130	10,095,843
2025-11-17	12.380	12.640	12.130	12.270	12.270	15,734,460
2025-11-14	12.450	13.450	12.320	12.320	12.320	26,589,830
2025-11-13	12.140	12.380	12.020	12.290	12.290	13,271,815
2025-11-12	12.320	12.500	12.000	12.090	12.090	14,910,521
2025-11-11	12.050	12.700	11.700	12.330	12.330	27,113,261
2025-11-10	11.160	12.280	11.110	11.990	11.990	25,222,740
2025-11-07	11.250	11.480	11.120	11.160	11.160	7,399,015
2025-11-06	11.050	11.330	10.910	11.200	11.200	8,227,966
2025-11-05	10.890	11.120	10.890	11.050	11.050	6,959,885
2025-11-04	10.780	11.100	10.710	10.990	10.990	8,083,414
2025-11-03	10.700	10.860	10.680	10.780	10.780	6,014,366
2025-10-31	10.620	10.780	10.490	10.750	10.750	8,862,266
2025-10-30	10.510	10.990	10.420	10.750	10.750	6,540,384
2025-10-29	10.620	10.650	10.460	10.510	10.510	2,645,396
2025-10-28	10.450	10.620	10.450	10.620	10.620	3,664,148
2025-10-27	10.580	10.580	10.350	10.490	10.490	4,718,805
2025-10-24	10.600	10.610	10.470	10.490	10.490	3,003,259
2025-10-23	10.560	10.660	10.500	10.630	10.630	2,414,286

← NewerPage 4 of 5 · 243 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.