Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.000	6.070	5.750	6.050	6.050	3,807,350
2026-10-22	6.120	6.140	5.960	5.960	5.960	2,643,100
2026-10-21	6.150	6.180	6.080	6.120	6.120	1,400,500
2026-10-20	6.070	6.160	6.060	6.090	6.090	943,700
2026-10-19	6.180	6.180	6.070	6.110	6.110	2,005,500
2026-10-16	6.050	6.290	6.050	6.180	6.180	2,390,300
2026-10-15	6.050	6.130	5.980	6.100	6.100	3,043,338
2026-10-14	6.240	6.240	6.070	6.090	6.090	1,233,050
2026-10-13	6.120	6.240	6.000	6.200	6.200	2,571,100
2026-10-12	6.240	6.270	6.180	6.180	6.180	1,566,900
2026-10-09	6.230	6.270	6.180	6.250	6.250	1,695,020
2026-10-08	6.430	6.430	6.180	6.230	6.230	3,991,400
2026-09-30	6.300	6.530	6.230	6.440	6.440	3,551,500
2026-09-29	6.400	6.460	6.290	6.290	6.290	3,317,000
2026-09-28	6.310	6.590	6.230	6.320	6.320	6,482,708
2026-09-24	7.000	7.000	6.540	6.540	6.540	11,583,909
2026-09-23	6.820	7.450	6.770	7.270	7.270	13,845,452
2026-09-22	6.480	6.840	6.480	6.840	6.840	7,737,050
2026-09-21	6.650	6.700	6.380	6.460	6.460	6,533,999
2026-09-18	6.430	6.720	6.390	6.680	6.680	5,884,585
2026-09-17	6.310	6.480	6.280	6.370	6.370	4,535,600
2026-09-16	6.300	6.330	6.220	6.320	6.320	2,545,200
2026-09-15	6.360	6.380	6.220	6.250	6.250	2,461,200
2026-09-14	6.070	6.450	6.030	6.350	6.350	6,316,753
2026-09-11	6.070	6.110	6.020	6.060	6.060	1,912,650
2026-09-10	6.060	6.150	6.060	6.060	6.060	1,535,900
2026-09-09	6.260	6.310	6.100	6.100	6.100	3,129,100
2026-09-08	6.150	6.350	6.120	6.260	6.260	5,581,900
2026-09-07	5.940	6.300	5.880	6.150	6.150	4,559,131
2026-09-04	5.990	5.990	5.890	5.960	5.960	2,171,800
2026-09-03	5.970	6.010	5.910	5.930	5.930	1,714,700
2026-09-02	5.950	6.010	5.940	5.960	5.960	1,923,314
2026-09-01	6.040	6.080	5.980	6.010	6.010	2,095,300
2026-08-31	6.050	6.080	5.990	6.080	6.080	2,145,800
2026-08-28	6.150	6.150	6.020	6.050	6.050	2,448,900
2026-08-27	6.180	6.180	6.040	6.070	6.070	3,233,500
2026-08-26	6.350	6.400	6.160	6.160	6.160	3,437,500
2026-08-25	6.210	6.350	6.140	6.290	6.290	3,625,800
2026-08-24	6.220	6.380	6.100	6.210	6.210	4,874,490
2026-08-21	6.060	6.180	5.980	6.140	6.140	3,360,400
2026-08-20	6.030	6.150	5.920	6.070	6.070	2,340,550
2026-08-19	6.100	6.100	5.960	5.970	5.970	2,803,300
2026-08-18	6.130	6.230	6.110	6.130	6.130	2,283,800
2026-08-17	6.260	6.280	6.150	6.170	6.170	2,923,600
2026-08-14	6.240	6.320	6.120	6.260	6.260	3,551,890
2026-08-13	6.090	6.250	5.920	6.250	6.250	5,481,056
2026-08-12	6.100	6.210	6.040	6.080	6.080	2,334,700
2026-08-11	6.330	6.360	6.030	6.090	6.090	3,952,400
2026-08-10	6.310	6.380	6.200	6.330	6.330	2,385,700
2026-08-07	6.270	6.390	6.110	6.340	6.340	4,721,200
2026-08-06	6.040	6.350	6.000	6.270	6.270	5,550,975
2026-08-05	5.860	6.130	5.800	6.040	6.040	5,940,225
2026-08-04	5.930	5.950	5.700	5.860	5.860	4,563,200
2026-08-03	6.050	6.180	5.930	5.930	5.930	4,690,300
2026-07-31	5.770	6.150	5.700	6.050	6.050	6,375,900
2026-07-30	5.450	5.980	5.400	5.860	5.860	10,970,700
2026-07-29	5.600	5.600	5.390	5.440	5.440	4,334,200
2026-07-28	5.740	5.800	5.500	5.520	5.520	3,690,100
2026-07-27	5.720	5.880	5.670	5.730	5.730	4,409,236
2026-07-24	5.580	5.750	5.460	5.620	5.620	4,830,500

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-11	0.0880 CNY
2021-07-09	0.0100 CNY
2020-07-09	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.