Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.730	12.000	11.300	11.380	11.380	18,325,959
2025-04-23	11.490	12.600	10.980	12.160	12.160	27,866,696
2025-04-22	11.210	11.730	11.090	11.560	11.560	16,598,295
2025-04-21	10.850	11.490	10.850	11.370	11.370	11,894,125
2025-04-18	10.970	11.150	10.810	10.990	10.990	7,334,525
2025-04-17	10.870	11.210	10.800	11.070	11.070	10,656,380
2025-04-16	11.000	11.180	10.780	10.940	10.940	12,972,585
2025-04-15	11.420	11.600	11.000	11.110	11.110	17,056,079
2025-04-14	10.950	11.600	10.850	11.420	11.420	21,496,200
2025-04-11	10.730	11.220	10.720	10.970	10.970	17,435,045
2025-04-10	10.660	11.150	10.390	10.880	10.880	22,782,272
2025-04-09	10.250	10.930	9.790	10.670	10.670	21,438,441
2025-04-08	9.250	10.180	9.220	10.180	10.180	14,031,737
2025-04-07	10.120	10.120	9.250	9.250	9.250	9,675,560
2025-04-03	9.910	10.320	9.870	10.280	10.280	6,999,569
2025-04-02	9.910	10.000	9.860	9.990	9.990	2,716,900
2025-04-01	9.780	9.950	9.750	9.940	9.940	3,267,300
2025-03-31	9.910	9.970	9.770	9.790	9.790	5,020,372
2025-03-28	10.050	10.140	9.930	9.970	9.970	3,580,500
2025-03-27	10.120	10.200	10.000	10.140	10.140	3,388,700
2025-03-26	10.060	10.160	10.010	10.130	10.130	2,882,300
2025-03-25	10.100	10.130	9.940	10.100	10.100	4,026,600
2025-03-24	10.010	10.110	9.810	10.060	10.060	6,612,020
2025-03-21	10.060	10.160	9.920	9.970	9.970	4,685,900
2025-03-20	10.250	10.280	10.100	10.140	10.140	3,669,826
2025-03-19	10.360	10.390	10.200	10.240	10.240	4,790,330
2025-03-18	10.380	10.530	10.250	10.350	10.350	6,028,195
2025-03-17	10.600	10.720	10.390	10.420	10.420	8,403,455
2025-03-14	10.020	10.400	10.020	10.400	10.400	8,360,328
2025-03-13	10.020	10.080	9.870	9.980	9.980	3,454,669
2025-03-12	10.150	10.260	10.060	10.060	10.060	3,196,783
2025-03-11	9.920	10.140	9.880	10.140	10.140	3,770,627
2025-03-10	9.960	10.100	9.940	10.030	10.030	3,064,327
2025-03-07	10.060	10.140	9.950	10.000	10.000	3,576,194
2025-03-06	9.960	10.140	9.900	10.100	10.100	4,141,166
2025-03-05	10.010	10.040	9.820	9.980	9.980	4,803,250
2025-03-04	9.980	10.070	9.920	10.050	10.050	3,139,394
2025-03-03	10.150	10.270	9.970	10.030	10.030	5,444,400
2025-02-28	10.410	10.460	10.040	10.060	10.060	6,715,700
2025-02-27	10.120	10.450	10.110	10.410	10.410	10,245,500
2025-02-26	9.970	10.170	9.950	10.140	10.140	4,252,195
2025-02-25	9.980	10.190	9.920	9.980	9.980	4,560,290
2025-02-24	9.990	10.140	9.950	10.050	10.050	4,601,308
2025-02-21	10.210	10.220	9.890	10.000	10.000	5,485,118
2025-02-20	10.040	10.240	9.970	10.190	10.190	4,473,590
2025-02-19	9.850	10.060	9.750	10.040	10.040	5,592,839
2025-02-18	10.440	10.450	9.830	9.870	9.870	7,707,644
2025-02-17	10.470	10.580	10.250	10.480	10.480	5,669,255
2025-02-14	10.550	10.680	10.400	10.490	10.490	4,709,044
2025-02-13	10.760	10.820	10.580	10.610	10.610	6,293,246
2025-02-12	10.630	10.790	10.440	10.770	10.770	8,274,300
2025-02-11	10.620	10.670	10.280	10.580	10.580	10,587,399
2025-02-10	9.890	10.660	9.850	10.570	10.570	13,909,600
2025-02-07	9.820	9.980	9.710	9.840	9.840	7,065,800
2025-02-06	9.820	9.850	9.600	9.850	9.850	4,605,190
2025-02-05	10.060	10.080	9.740	9.800	9.800	4,714,184
2025-01-27	10.090	10.230	9.920	10.020	10.020	4,684,095
2025-01-24	10.000	10.120	9.910	10.090	10.090	3,982,000
2025-01-23	10.270	10.330	10.040	10.040	10.040	4,617,090
2025-01-22	10.410	10.410	10.020	10.040	10.040	5,192,800

← NewerPage 7 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.