Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.510	10.530	10.260	10.390	10.390	4,427,788
2025-01-20	10.380	10.560	10.170	10.390	10.390	4,637,590
2025-01-17	10.460	10.460	10.150	10.320	10.320	4,655,700
2025-01-16	10.330	10.760	10.290	10.490	10.490	7,972,395
2025-01-15	10.380	10.510	10.270	10.330	10.330	5,748,940
2025-01-14	9.960	10.400	9.900	10.370	10.370	7,700,673
2025-01-13	9.530	9.990	9.270	9.990	9.990	8,628,133
2025-01-10	10.300	10.380	9.630	9.660	9.660	10,392,885
2025-01-09	10.400	10.650	10.260	10.370	10.370	7,782,800
2025-01-08	10.240	10.560	10.100	10.560	10.560	10,457,950
2025-01-07	10.370	10.440	9.990	10.260	10.260	12,450,350
2025-01-06	10.660	10.990	10.160	10.390	10.390	19,367,198
2025-01-03	12.060	12.060	11.070	11.070	11.070	21,999,450
2025-01-02	11.270	12.300	11.270	12.300	12.300	28,944,264
2024-12-31	11.270	11.890	11.270	11.390	11.390	17,974,251
2024-12-30	11.300	11.860	11.150	11.430	11.430	15,552,558
2024-12-27	10.950	11.580	10.850	11.300	11.300	18,071,082
2024-12-26	10.670	11.000	10.640	10.950	10.950	10,186,782
2024-12-25	10.820	10.890	10.300	10.650	10.650	11,655,819
2024-12-24	10.810	11.020	10.710	10.870	10.870	8,050,490
2024-12-23	11.680	11.700	10.780	10.810	10.810	14,976,620
2024-12-20	11.680	11.970	11.630	11.700	11.700	8,568,200
2024-12-19	11.880	11.970	11.490	11.680	11.680	9,539,911
2024-12-18	12.100	12.200	11.830	11.960	11.960	11,746,159
2024-12-17	12.760	12.800	12.010	12.170	12.170	20,883,416
2024-12-16	12.630	13.490	12.500	12.910	12.910	25,182,090
2024-12-13	13.620	13.640	12.650	12.720	12.720	36,129,819
2024-12-12	12.930	14.540	12.500	14.050	14.050	40,064,778
2024-12-11	12.730	13.600	12.500	13.220	13.220	31,799,415
2024-12-10	11.930	12.400	11.800	12.400	12.400	8,726,876
2024-12-09	10.870	11.830	10.750	11.270	11.270	19,760,805
2024-12-06	10.980	11.010	10.640	10.870	10.870	9,345,489
2024-12-05	11.030	11.190	10.800	10.980	10.980	17,203,870
2024-12-04	10.740	11.850	10.620	11.460	11.460	21,503,756
2024-12-03	10.890	11.070	10.690	10.770	10.770	11,144,631
2024-12-02	10.700	11.150	10.700	11.010	11.010	12,255,204
2024-11-29	10.300	10.760	10.300	10.690	10.690	10,304,549
2024-11-28	10.060	10.450	9.980	10.300	10.300	7,671,844
2024-11-27	9.730	10.190	9.490	10.100	10.100	8,992,737
2024-11-26	9.450	9.920	9.450	9.750	9.750	4,338,860
2024-11-25	9.490	9.670	9.460	9.650	9.650	4,150,220
2024-11-22	10.020	10.060	9.500	9.500	9.500	6,788,604
2024-11-21	10.180	10.210	9.800	10.050	10.050	6,257,537
2024-11-20	10.020	10.250	9.920	10.180	10.180	4,899,368
2024-11-19	9.980	10.170	9.750	10.030	10.030	7,960,715
2024-11-18	10.210	10.420	9.940	10.050	10.050	5,711,602
2024-11-15	10.550	10.590	10.100	10.170	10.170	5,789,020
2024-11-14	10.850	10.900	10.570	10.630	10.630	4,133,314
2024-11-13	11.340	11.460	10.800	10.880	10.880	8,885,691
2024-11-12	11.360	11.740	11.250	11.410	11.410	7,163,679
2024-11-11	11.510	11.510	11.190	11.350	11.350	7,756,222
2024-11-08	12.000	12.030	11.500	11.680	11.680	10,525,396
2024-11-07	10.980	11.900	10.920	11.880	11.880	18,019,826
2024-11-06	11.110	11.300	10.850	11.040	11.040	7,851,455
2024-11-05	10.500	11.400	10.500	11.100	11.100	14,225,155
2024-11-04	10.920	11.050	10.520	10.570	10.570	11,776,023
2024-11-01	10.900	11.440	10.480	10.990	10.990	17,622,111
2024-10-31	11.070	11.280	10.750	11.050	11.050	21,147,592
2024-10-30	11.000	11.790	10.730	11.330	11.330	45,033,465
2024-10-29	9.750	10.730	9.680	10.730	10.730	19,124,328

← NewerPage 8 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.