Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.760	1.820	1.740	1.810	1.810	3,944,300
2024-07-26	1.780	1.810	1.740	1.760	1.760	3,898,050
2024-07-25	1.740	1.800	1.710	1.790	1.790	6,500,200
2024-07-24	1.850	1.890	1.800	1.800	1.800	9,155,400
2024-07-23	1.800	1.900	1.800	1.890	1.890	11,664,250
2024-07-22	1.770	1.820	1.750	1.810	1.810	6,474,000
2024-07-19	1.740	1.800	1.710	1.770	1.770	5,204,900
2024-07-18	1.770	1.770	1.700	1.740	1.740	4,475,800
2024-07-17	1.750	1.810	1.730	1.780	1.780	6,240,300
2024-07-16	1.710	1.770	1.700	1.760	1.760	4,032,050
2024-07-15	1.760	1.760	1.700	1.710	1.710	2,947,300
2024-07-12	1.770	1.800	1.740	1.750	1.750	3,296,000
2024-07-11	1.720	1.770	1.720	1.770	1.770	4,148,600
2024-07-10	1.700	1.740	1.660	1.710	1.710	7,220,700
2024-07-09	1.790	1.810	1.710	1.750	1.750	6,014,700
2024-07-08	1.790	1.860	1.790	1.790	1.790	6,401,850
2024-07-05	1.820	1.910	1.810	1.880	1.880	5,263,800
2024-07-04	1.920	1.960	1.840	1.840	1.840	6,817,800
2024-07-03	1.890	1.980	1.870	1.940	1.940	7,045,925
2024-07-02	1.920	1.990	1.900	1.900	1.900	5,950,800
2024-07-01	1.830	1.930	1.820	1.920	1.920	7,214,200
2024-06-28	1.850	1.880	1.810	1.840	1.840	8,256,600
2024-06-27	1.860	1.940	1.810	1.870	1.870	9,253,600
2024-06-26	1.930	1.940	1.830	1.890	1.890	9,895,425
2024-06-25	1.890	1.940	1.830	1.930	1.930	9,042,000
2024-06-24	2.010	2.020	1.920	1.920	1.920	11,892,177
2024-06-21	2.100	2.110	2.020	2.020	2.020	15,727,395
2024-06-20	2.190	2.240	2.070	2.130	2.130	27,646,000
2024-06-19	2.040	2.130	2.030	2.130	2.130	13,158,503
2024-06-18	1.910	2.030	1.910	2.030	2.030	14,308,200
2024-06-17	1.860	1.950	1.820	1.930	1.930	14,428,818
2024-06-14	1.830	1.860	1.770	1.860	1.860	20,368,600
2024-06-13	1.770	1.770	1.770	1.770	1.770	1,029,700
2024-06-12	1.610	1.690	1.580	1.690	1.690	16,680,648
2024-06-11	1.610	1.670	1.610	1.610	1.610	19,072,380
2024-06-07	1.720	1.790	1.690	1.690	1.690	9,159,350
2024-06-06	1.850	1.850	1.780	1.780	1.780	6,089,700
2024-06-05	1.830	1.880	1.790	1.870	1.870	9,609,350
2024-06-04	1.910	1.910	1.870	1.880	1.880	12,654,681
2024-06-03	2.070	2.070	1.970	1.970	1.970	9,251,300
2024-05-31	1.980	2.080	1.980	2.070	2.070	8,568,550
2024-05-30	1.980	2.040	1.960	2.000	2.000	6,543,900
2024-05-29	1.890	2.020	1.880	1.970	1.970	8,316,200
2024-05-28	2.020	2.060	1.930	1.930	1.930	9,600,600
2024-05-27	2.080	2.110	2.020	2.030	2.030	8,731,300
2024-05-24	1.990	2.090	1.980	2.090	2.090	13,077,950
2024-05-23	2.030	2.040	1.970	1.990	1.990	7,666,300
2024-05-22	2.010	2.060	1.990	2.040	2.040	6,361,450
2024-05-21	2.060	2.090	1.980	2.010	2.010	11,658,550
2024-05-20	2.100	2.150	2.060	2.080	2.080	10,031,250
2024-05-17	2.130	2.160	2.080	2.100	2.100	16,338,800
2024-05-16	2.060	2.140	2.020	2.140	2.140	16,959,771
2024-05-15	2.090	2.120	2.020	2.040	2.040	18,905,442
2024-05-14	1.930	2.120	1.920	2.120	2.120	33,741,009
2024-05-13	2.040	2.080	2.020	2.020	2.020	8,467,800
2024-05-10	2.180	2.200	2.130	2.130	2.130	22,417,031
2024-05-09	2.220	2.340	2.220	2.240	2.240	49,725,705
2024-05-08	2.340	2.340	2.340	2.340	2.340	2,818,400
2024-05-07	2.460	2.460	2.460	2.460	2.460	1,387,800
2024-05-06	2.590	2.590	2.590	2.590	2.590	403,800

← NewerPage 10 of 21 · 1,219 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.