Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.430	10.530	10.410	10.460	10.460	4,201,590
2025-07-22	10.400	10.430	10.340	10.430	10.430	3,149,402
2025-07-21	10.340	10.400	10.280	10.400	10.400	3,893,890
2025-07-18	10.270	10.380	10.180	10.340	10.340	3,558,300
2025-07-17	10.280	10.430	10.230	10.250	10.250	3,604,113
2025-07-16	10.140	10.310	10.140	10.250	10.250	4,009,164
2025-07-15	10.260	10.270	10.070	10.130	10.130	3,598,613
2025-07-14	10.420	10.420	10.310	10.330	10.330	3,547,200
2025-07-11	10.350	10.440	10.310	10.420	10.420	3,402,900
2025-07-10	10.300	10.420	10.280	10.370	10.370	2,755,900
2025-07-09	10.300	10.390	10.280	10.330	10.330	3,979,100
2025-07-08	10.240	10.340	10.240	10.310	10.310	3,214,132
2025-07-07	10.190	10.290	10.150	10.260	10.260	2,739,100
2025-07-04	10.290	10.300	10.160	10.170	10.170	3,236,400
2025-07-03	10.280	10.330	10.250	10.290	10.290	2,399,500
2025-07-02	10.290	10.310	10.220	10.270	10.270	2,662,131
2025-07-01	10.240	10.310	10.220	10.280	10.280	3,404,683
2025-06-30	10.180	10.230	10.100	10.200	10.200	3,406,883
2025-06-27	10.190	10.240	10.130	10.150	10.150	3,650,800
2025-06-26	10.240	10.310	10.160	10.190	10.190	4,611,117
2025-06-25	10.280	10.380	10.180	10.280	10.280	3,654,966
2025-06-24	10.170	10.260	10.150	10.240	10.240	2,938,683
2025-06-23	10.100	10.150	9.970	10.140	10.140	1,903,000
2025-06-20	10.080	10.140	10.030	10.060	10.060	2,303,300
2025-06-19	10.120	10.150	9.970	10.050	10.050	3,293,990
2025-06-18	10.160	10.210	10.040	10.130	10.130	3,426,200
2025-06-17	10.220	10.300	10.150	10.200	10.200	3,483,451
2025-06-16	10.200	10.330	10.150	10.250	10.250	3,653,635
2025-06-13	10.410	10.440	10.150	10.230	10.230	6,263,990
2025-06-12	10.520	10.570	10.390	10.440	10.440	4,981,200
2025-06-11	10.500	10.650	10.470	10.580	10.580	3,520,710
2025-06-10	10.770	10.840	10.390	10.490	10.490	8,123,730
2025-06-09	10.920	10.990	10.790	10.860	10.860	4,662,618
2025-06-06	10.900	10.920	10.740	10.890	10.890	3,267,490
2025-06-05	11.020	11.080	10.860	10.900	10.900	4,074,475
2025-06-04	10.930	11.040	10.860	11.020	11.020	3,650,152
2025-06-03	10.640	10.960	10.640	10.930	10.930	3,710,000
2025-05-30	10.820	10.960	10.690	10.720	10.720	3,392,800
2025-05-29	10.900	11.000	10.680	10.890	10.890	5,967,600
2025-05-28	10.730	11.100	10.630	10.970	10.970	7,006,032
2025-05-27	10.620	10.760	10.600	10.730	10.730	4,146,997
2025-05-26	10.570	10.660	10.480	10.630	10.630	3,145,760
2025-05-23	10.670	10.770	10.540	10.580	10.580	4,065,300
2025-05-22	10.960	11.130	10.750	10.760	10.760	4,870,000
2025-05-21	11.190	11.320	10.900	11.080	11.080	6,719,783
2025-05-20	11.200	11.450	11.090	11.220	11.220	9,391,503
2025-05-19	11.030	11.270	10.980	11.260	11.260	7,526,766
2025-05-16	10.920	11.210	10.720	11.080	11.080	8,765,150
2025-05-15	10.760	10.930	10.750	10.870	10.870	6,318,800
2025-05-14	10.670	10.920	10.460	10.860	10.860	9,376,800
2025-05-13	10.750	10.840	10.540	10.610	10.610	6,810,932
2025-05-12	10.790	10.870	10.610	10.680	10.680	5,372,100
2025-05-09	10.920	10.930	10.680	10.760	10.760	4,741,047
2025-05-08	10.800	11.000	10.660	10.920	10.920	9,430,633
2025-05-07	10.800	11.050	10.700	10.850	10.850	5,999,159
2025-05-06	10.560	10.790	10.550	10.770	10.770	6,471,207
2025-04-30	10.670	10.980	10.500	10.560	10.560	8,893,916
2025-04-29	10.690	11.260	10.530	10.920	10.920	12,385,400
2025-04-28	11.370	11.390	10.680	10.710	10.710	12,637,082
2025-04-25	11.380	11.550	11.120	11.400	11.400	11,955,200

← NewerPage 6 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.