Jiajiayue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.170 | 9.840 | 9.150 | 9.750 | 9.750 | 10,976,430 |
| 2024-10-25 | 8.910 | 9.350 | 8.880 | 9.210 | 9.210 | 8,543,582 |
| 2024-10-24 | 8.910 | 9.060 | 8.820 | 8.910 | 8.910 | 4,208,869 |
| 2024-10-23 | 8.990 | 9.050 | 8.870 | 8.900 | 8.900 | 4,723,204 |
| 2024-10-22 | 8.630 | 8.990 | 8.630 | 8.990 | 8.990 | 6,262,920 |
| 2024-10-21 | 8.740 | 8.770 | 8.530 | 8.700 | 8.700 | 6,274,157 |
| 2024-10-18 | 8.660 | 8.870 | 8.560 | 8.750 | 8.750 | 5,034,153 |
| 2024-10-17 | 8.830 | 8.870 | 8.640 | 8.650 | 8.650 | 4,842,926 |
| 2024-10-16 | 8.800 | 8.950 | 8.670 | 8.760 | 8.760 | 4,732,593 |
| 2024-10-15 | 9.010 | 9.070 | 8.870 | 8.910 | 8.910 | 4,866,049 |
| 2024-10-14 | 8.940 | 9.100 | 8.650 | 9.100 | 9.100 | 7,510,450 |
| 2024-10-11 | 9.090 | 9.210 | 8.850 | 8.890 | 8.890 | 5,687,917 |
| 2024-10-10 | 8.950 | 9.320 | 8.780 | 9.100 | 9.100 | 10,485,274 |
| 2024-10-09 | 9.710 | 9.710 | 8.910 | 8.910 | 8.910 | 12,522,719 |
| 2024-10-08 | 10.570 | 10.600 | 9.470 | 9.900 | 9.900 | 19,226,962 |
| 2024-09-30 | 9.150 | 9.690 | 8.910 | 9.640 | 9.640 | 15,126,968 |
| 2024-09-27 | 8.760 | 9.020 | 8.650 | 8.860 | 8.860 | 6,728,837 |
| 2024-09-26 | 8.260 | 8.670 | 8.260 | 8.660 | 8.660 | 8,266,064 |
| 2024-09-25 | 8.220 | 8.500 | 8.200 | 8.290 | 8.290 | 9,102,379 |
| 2024-09-24 | 7.890 | 8.170 | 7.860 | 8.160 | 8.160 | 8,571,680 |
| 2024-09-23 | 7.760 | 7.820 | 7.700 | 7.820 | 7.820 | 3,393,200 |
| 2024-09-20 | 7.920 | 7.920 | 7.750 | 7.790 | 7.790 | 5,297,639 |
| 2024-09-19 | 7.680 | 8.000 | 7.630 | 7.940 | 7.940 | 8,529,244 |
| 2024-09-18 | 7.630 | 7.880 | 7.400 | 7.700 | 7.700 | 8,206,121 |
| 2024-09-13 | 7.750 | 7.870 | 7.630 | 7.630 | 7.630 | 6,250,854 |
| 2024-09-12 | 8.030 | 8.070 | 7.760 | 7.780 | 7.780 | 7,533,372 |
| 2024-09-11 | 8.030 | 8.030 | 7.730 | 7.770 | 7.770 | 8,447,469 |
| 2024-09-10 | 8.300 | 8.310 | 7.880 | 8.060 | 8.060 | 11,320,364 |
| 2024-09-09 | 8.210 | 8.510 | 8.150 | 8.320 | 8.320 | 14,372,280 |
| 2024-09-06 | 8.400 | 8.800 | 8.190 | 8.420 | 8.420 | 23,656,570 |
| 2024-09-05 | 7.530 | 8.240 | 7.510 | 8.240 | 8.240 | 12,567,215 |
| 2024-09-04 | 7.490 | 7.640 | 7.460 | 7.490 | 7.490 | 2,749,964 |
| 2024-09-03 | 7.540 | 7.660 | 7.480 | 7.550 | 7.550 | 3,133,100 |
| 2024-09-02 | 7.700 | 7.720 | 7.530 | 7.530 | 7.530 | 4,813,950 |
| 2024-08-30 | 7.830 | 7.930 | 7.540 | 7.760 | 7.760 | 8,652,300 |
| 2024-08-29 | 7.790 | 7.900 | 7.720 | 7.880 | 7.880 | 1,740,116 |
| 2024-08-28 | 7.820 | 7.930 | 7.790 | 7.850 | 7.850 | 1,857,257 |
| 2024-08-27 | 7.830 | 7.900 | 7.760 | 7.810 | 7.810 | 1,304,753 |
| 2024-08-26 | 7.730 | 7.900 | 7.660 | 7.830 | 7.830 | 1,830,100 |
| 2024-08-23 | 7.700 | 7.780 | 7.650 | 7.690 | 7.690 | 1,545,400 |
| 2024-08-22 | 7.960 | 7.980 | 7.710 | 7.730 | 7.730 | 2,644,277 |
| 2024-08-21 | 7.960 | 8.000 | 7.910 | 7.960 | 7.960 | 1,361,068 |
| 2024-08-20 | 8.100 | 8.130 | 7.940 | 7.960 | 7.960 | 2,578,810 |
| 2024-08-19 | 8.050 | 8.150 | 8.040 | 8.090 | 8.090 | 1,891,010 |
| 2024-08-16 | 8.230 | 8.280 | 8.100 | 8.100 | 8.100 | 2,275,600 |
| 2024-08-15 | 8.100 | 8.280 | 8.100 | 8.240 | 8.240 | 2,171,268 |
| 2024-08-14 | 8.270 | 8.280 | 8.130 | 8.140 | 8.140 | 2,514,100 |
| 2024-08-13 | 8.280 | 8.360 | 8.190 | 8.290 | 8.290 | 2,037,106 |
| 2024-08-12 | 8.350 | 8.400 | 8.240 | 8.290 | 8.290 | 3,355,400 |
| 2024-08-09 | 8.730 | 8.730 | 8.380 | 8.390 | 8.390 | 5,751,990 |
| 2024-08-08 | 8.500 | 8.750 | 8.450 | 8.730 | 8.730 | 6,909,045 |
| 2024-08-07 | 8.460 | 8.600 | 8.320 | 8.500 | 8.500 | 4,183,200 |
| 2024-08-06 | 8.300 | 8.460 | 8.300 | 8.450 | 8.450 | 2,903,415 |
| 2024-08-05 | 8.180 | 8.440 | 8.180 | 8.250 | 8.250 | 2,715,106 |
| 2024-08-02 | 8.290 | 8.390 | 8.260 | 8.300 | 8.300 | 1,967,800 |
| 2024-08-01 | 8.410 | 8.470 | 8.300 | 8.310 | 8.310 | 2,393,690 |
| 2024-07-31 | 8.270 | 8.480 | 8.110 | 8.430 | 8.430 | 5,058,993 |
| 2024-07-30 | 8.030 | 8.190 | 8.010 | 8.130 | 8.130 | 1,840,826 |
| 2024-07-29 | 8.070 | 8.160 | 7.970 | 8.050 | 8.050 | 1,995,099 |
| 2024-07-26 | 8.020 | 8.120 | 7.980 | 8.070 | 8.070 | 2,195,926 |
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.