Jiajiayue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.010 | 9.050 | 8.850 | 9.000 | 9.000 | 2,868,210 |
| 2026-10-19 | 8.960 | 9.060 | 8.840 | 8.950 | 8.950 | 3,280,609 |
| 2026-10-16 | 9.230 | 9.350 | 8.940 | 9.030 | 9.030 | 4,594,142 |
| 2026-10-15 | 9.220 | 9.420 | 9.140 | 9.190 | 9.190 | 8,020,902 |
| 2026-10-14 | 9.140 | 9.560 | 9.110 | 9.300 | 9.300 | 7,828,783 |
| 2026-10-13 | 9.040 | 9.170 | 8.950 | 9.140 | 9.140 | 4,739,200 |
| 2026-10-12 | 9.280 | 9.450 | 9.160 | 9.200 | 9.040 | 5,391,900 |
| 2026-10-09 | 8.970 | 9.310 | 8.900 | 9.310 | 9.148 | 7,551,176 |
| 2026-10-08 | 8.980 | 9.030 | 8.870 | 8.950 | 8.794 | 3,246,335 |
| 2026-09-30 | 8.890 | 9.000 | 8.880 | 8.990 | 8.990 | 3,349,039 |
| 2026-09-29 | 8.850 | 8.950 | 8.800 | 8.900 | 8.900 | 2,400,599 |
| 2026-09-28 | 8.870 | 8.910 | 8.760 | 8.880 | 8.880 | 3,023,399 |
| 2026-09-24 | 8.920 | 8.950 | 8.840 | 8.850 | 8.850 | 2,768,067 |
| 2026-09-23 | 8.990 | 9.030 | 8.910 | 8.910 | 8.910 | 3,248,463 |
| 2026-09-22 | 9.120 | 9.150 | 8.970 | 9.030 | 9.030 | 4,699,200 |
| 2026-09-21 | 8.950 | 9.140 | 8.950 | 9.120 | 9.120 | 4,825,576 |
| 2026-09-18 | 8.760 | 9.120 | 8.760 | 9.000 | 9.000 | 5,217,911 |
| 2026-09-17 | 8.870 | 8.870 | 8.710 | 8.770 | 8.770 | 4,902,500 |
| 2026-09-16 | 8.970 | 8.970 | 8.760 | 8.860 | 8.860 | 4,740,800 |
| 2026-09-15 | 9.400 | 9.400 | 8.930 | 8.940 | 8.940 | 9,202,000 |
| 2026-09-14 | 9.290 | 9.540 | 9.280 | 9.330 | 9.330 | 6,137,699 |
| 2026-09-11 | 9.530 | 9.650 | 9.300 | 9.350 | 9.350 | 9,455,936 |
| 2026-09-10 | 9.770 | 9.850 | 9.580 | 9.610 | 9.610 | 6,717,776 |
| 2026-09-09 | 9.760 | 9.840 | 9.600 | 9.770 | 9.770 | 8,009,663 |
| 2026-09-08 | 9.710 | 9.870 | 9.690 | 9.800 | 9.800 | 10,839,599 |
| 2026-09-07 | 9.450 | 9.770 | 9.430 | 9.710 | 9.710 | 14,224,978 |
| 2026-09-04 | 9.250 | 9.520 | 9.190 | 9.420 | 9.420 | 8,603,992 |
| 2026-09-03 | 9.430 | 9.500 | 9.240 | 9.280 | 9.280 | 9,563,800 |
| 2026-09-02 | 9.490 | 9.620 | 9.350 | 9.420 | 9.420 | 6,448,599 |
| 2026-09-01 | 9.350 | 9.680 | 9.320 | 9.570 | 9.570 | 10,114,051 |
| 2026-08-31 | 9.420 | 9.460 | 9.280 | 9.310 | 9.310 | 6,471,200 |
| 2026-08-28 | 9.260 | 9.450 | 9.210 | 9.420 | 9.420 | 6,549,890 |
| 2026-08-27 | 9.200 | 9.340 | 9.120 | 9.290 | 9.290 | 5,716,350 |
| 2026-08-26 | 9.230 | 9.380 | 9.190 | 9.200 | 9.200 | 7,996,670 |
| 2026-08-25 | 9.050 | 9.330 | 9.030 | 9.280 | 9.280 | 9,415,478 |
| 2026-08-24 | 9.000 | 9.160 | 8.980 | 9.050 | 9.050 | 6,412,861 |
| 2026-08-21 | 9.150 | 9.220 | 8.970 | 9.020 | 9.020 | 11,008,814 |
| 2026-08-20 | 9.290 | 9.320 | 9.090 | 9.220 | 9.220 | 14,486,066 |
| 2026-08-19 | 9.890 | 10.150 | 9.240 | 9.340 | 9.340 | 33,725,487 |
| 2026-08-18 | 9.800 | 10.270 | 9.730 | 10.270 | 10.270 | 20,533,912 |
| 2026-08-17 | 9.320 | 9.360 | 9.110 | 9.340 | 9.340 | 3,014,800 |
| 2026-08-14 | 9.370 | 9.390 | 9.240 | 9.280 | 9.280 | 2,675,900 |
| 2026-08-13 | 9.430 | 9.490 | 9.350 | 9.370 | 9.370 | 2,648,110 |
| 2026-08-12 | 9.520 | 9.550 | 9.360 | 9.460 | 9.460 | 3,091,788 |
| 2026-08-11 | 9.570 | 9.590 | 9.410 | 9.520 | 9.520 | 3,092,200 |
| 2026-08-10 | 9.310 | 9.610 | 9.250 | 9.570 | 9.570 | 5,260,790 |
| 2026-08-07 | 9.400 | 9.400 | 9.190 | 9.320 | 9.320 | 4,806,611 |
| 2026-08-06 | 9.460 | 9.510 | 9.310 | 9.430 | 9.430 | 2,874,673 |
| 2026-08-05 | 9.580 | 9.600 | 9.440 | 9.450 | 9.450 | 4,200,000 |
| 2026-08-04 | 9.770 | 9.800 | 9.540 | 9.570 | 9.570 | 3,761,800 |
| 2026-08-03 | 9.590 | 9.760 | 9.510 | 9.710 | 9.710 | 4,880,400 |
| 2026-07-31 | 9.320 | 9.600 | 9.290 | 9.590 | 9.590 | 3,526,000 |
| 2026-07-30 | 9.400 | 9.590 | 9.360 | 9.480 | 9.480 | 4,240,900 |
| 2026-07-29 | 9.170 | 9.430 | 9.150 | 9.360 | 9.360 | 3,616,800 |
| 2026-07-28 | 9.070 | 9.220 | 9.050 | 9.200 | 9.200 | 2,834,995 |
| 2026-07-27 | 8.970 | 9.150 | 8.940 | 9.080 | 9.080 | 2,367,912 |
| 2026-07-24 | 9.200 | 9.250 | 8.970 | 8.980 | 8.980 | 2,695,190 |
| 2026-07-23 | 9.100 | 9.240 | 9.000 | 9.180 | 9.180 | 2,874,000 |
| 2026-07-22 | 9.110 | 9.320 | 9.050 | 9.140 | 9.140 | 4,392,652 |
| 2026-07-21 | 9.470 | 9.500 | 9.160 | 9.190 | 9.190 | 6,756,090 |
Page 1 of 5 · 243 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.