Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.560	10.660	10.500	10.630	10.630	2,414,286
2025-10-22	10.510	10.640	10.460	10.590	10.590	3,653,520
2025-10-21	10.280	10.500	10.270	10.470	10.470	4,302,614
2025-10-20	10.520	10.610	10.330	10.440	10.440	4,278,530
2025-10-17	10.580	10.620	10.460	10.520	10.520	3,068,669
2025-10-16	10.600	10.730	10.500	10.510	10.510	4,320,700
2025-10-15	10.500	10.650	10.460	10.600	10.600	3,846,884
2025-10-14	10.400	10.460	10.320	10.450	10.450	4,102,852
2025-10-13	10.200	10.410	10.160	10.400	10.400	4,210,100
2025-10-10	10.200	10.390	10.160	10.360	10.360	5,097,376
2025-10-09	10.280	10.290	10.110	10.200	10.200	3,404,968
2025-09-30	10.360	10.410	10.210	10.240	10.240	4,422,782
2025-09-29	10.320	10.370	10.170	10.360	10.360	3,143,015
2025-09-26	10.350	10.410	10.230	10.360	10.360	3,610,530
2025-09-25	10.480	10.550	10.350	10.420	10.420	4,088,745
2025-09-24	10.500	10.560	10.420	10.480	10.480	3,285,448
2025-09-23	10.590	10.690	10.310	10.480	10.480	5,768,069
2025-09-22	11.000	11.000	10.570	10.710	10.710	6,270,814
2025-09-19	10.900	11.010	10.760	11.010	11.010	4,094,238
2025-09-18	11.150	11.160	10.800	10.920	10.920	6,276,856
2025-09-17	11.370	11.380	11.120	11.150	11.150	7,165,145
2025-09-16	11.380	11.400	11.250	11.340	11.340	5,844,411
2025-09-15	11.360	11.410	11.250	11.340	11.340	5,903,012
2025-09-12	11.410	11.690	11.350	11.360	11.360	7,432,085
2025-09-11	11.460	11.590	11.340	11.480	11.480	7,924,817
2025-09-10	11.360	11.590	11.270	11.560	11.560	10,583,653
2025-09-09	11.360	11.460	11.250	11.310	11.310	7,690,931
2025-09-08	11.610	11.620	11.350	11.430	11.430	8,615,158
2025-09-05	11.400	11.610	11.130	11.610	11.610	10,778,431
2025-09-04	11.110	11.530	11.100	11.440	11.440	10,073,040
2025-09-03	11.300	11.390	11.120	11.140	11.140	5,964,160
2025-09-02	11.260	11.510	11.190	11.340	11.340	9,518,892
2025-09-01	11.180	11.410	11.150	11.290	11.290	6,613,107
2025-08-29	11.200	11.370	11.150	11.190	11.190	9,804,023
2025-08-28	11.160	11.420	10.960	11.230	11.230	8,057,207
2025-08-27	11.380	11.390	11.150	11.190	11.190	6,448,154
2025-08-26	11.150	11.430	11.070	11.420	11.420	9,780,609
2025-08-25	11.000	11.180	10.940	11.120	11.120	6,233,356
2025-08-22	11.110	11.150	10.920	10.990	10.990	5,247,590
2025-08-21	11.030	11.150	10.960	11.130	11.130	6,692,039
2025-08-20	10.770	11.080	10.740	11.000	11.000	7,321,630
2025-08-19	10.660	10.910	10.650	10.820	10.820	5,117,017
2025-08-18	10.610	10.720	10.570	10.700	10.700	4,489,959
2025-08-15	10.540	10.610	10.500	10.580	10.580	3,884,630
2025-08-14	10.710	10.760	10.550	10.560	10.560	5,397,280
2025-08-13	10.980	11.030	10.680	10.760	10.760	5,385,355
2025-08-12	10.870	11.080	10.790	10.830	10.830	6,163,077
2025-08-11	10.810	10.920	10.650	10.880	10.880	5,395,972
2025-08-08	10.790	10.990	10.680	10.810	10.810	9,801,831
2025-08-07	10.570	10.690	10.520	10.630	10.630	4,400,672
2025-08-06	10.600	10.620	10.520	10.550	10.550	2,809,900
2025-08-05	10.600	10.600	10.520	10.600	10.600	3,295,098
2025-08-04	10.530	10.550	10.410	10.550	10.550	2,358,882
2025-08-01	10.680	10.720	10.510	10.560	10.560	3,940,628
2025-07-31	10.660	10.730	10.630	10.680	10.680	4,815,004
2025-07-30	10.530	10.760	10.530	10.720	10.720	6,564,511
2025-07-29	10.640	10.650	10.480	10.580	10.580	3,538,700
2025-07-28	10.650	10.650	10.540	10.590	10.590	3,271,690
2025-07-25	10.700	10.770	10.590	10.600	10.600	4,756,622
2025-07-24	10.500	10.670	10.440	10.650	10.650	6,856,478

← NewerPage 5 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.