Jiajia Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 410,500 |
| 2024-04-29 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-04-26 | 2.800 | 2.920 | 2.750 | 2.870 | 2.870 | 8,154,400 |
| 2024-04-25 | 2.800 | 2.840 | 2.760 | 2.770 | 2.770 | 5,339,100 |
| 2024-04-24 | 2.800 | 2.840 | 2.780 | 2.810 | 2.810 | 4,070,800 |
| 2024-04-23 | 2.750 | 2.840 | 2.730 | 2.800 | 2.800 | 5,424,600 |
| 2024-04-22 | 2.730 | 2.800 | 2.660 | 2.750 | 2.750 | 5,060,700 |
| 2024-04-19 | 2.780 | 2.810 | 2.730 | 2.750 | 2.750 | 7,482,000 |
| 2024-04-18 | 2.850 | 2.860 | 2.770 | 2.800 | 2.800 | 6,107,800 |
| 2024-04-17 | 2.690 | 2.850 | 2.690 | 2.850 | 2.850 | 9,909,320 |
| 2024-04-16 | 2.980 | 2.990 | 2.660 | 2.660 | 2.660 | 16,702,301 |
| 2024-04-15 | 3.100 | 3.120 | 2.920 | 2.960 | 2.960 | 10,541,900 |
| 2024-04-12 | 3.140 | 3.180 | 3.090 | 3.110 | 3.110 | 5,635,600 |
| 2024-04-11 | 3.210 | 3.230 | 3.150 | 3.160 | 3.160 | 5,830,000 |
| 2024-04-10 | 3.260 | 3.280 | 3.190 | 3.210 | 3.210 | 7,346,825 |
| 2024-04-09 | 3.280 | 3.300 | 3.220 | 3.270 | 3.270 | 5,081,900 |
| 2024-04-08 | 3.300 | 3.320 | 3.260 | 3.260 | 3.260 | 7,046,736 |
| 2024-04-03 | 3.230 | 3.330 | 3.220 | 3.320 | 3.320 | 10,628,216 |
| 2024-04-02 | 3.280 | 3.330 | 3.240 | 3.260 | 3.260 | 6,890,500 |
| 2024-04-01 | 3.180 | 3.320 | 3.180 | 3.290 | 3.290 | 14,996,249 |
| 2024-03-29 | 3.120 | 3.160 | 3.070 | 3.130 | 3.130 | 3,084,712 |
| 2024-03-28 | 3.110 | 3.170 | 3.080 | 3.100 | 3.100 | 11,864,850 |
| 2024-03-27 | 3.210 | 3.250 | 3.110 | 3.110 | 3.110 | 9,758,131 |
| 2024-03-26 | 3.140 | 3.230 | 3.120 | 3.210 | 3.210 | 10,068,200 |
| 2024-03-25 | 3.190 | 3.270 | 3.140 | 3.140 | 3.140 | 11,327,900 |
| 2024-03-22 | 3.300 | 3.440 | 3.210 | 3.220 | 3.220 | 15,696,331 |
| 2024-03-21 | 3.310 | 3.600 | 3.250 | 3.380 | 3.380 | 20,738,150 |
| 2024-03-20 | 3.210 | 3.400 | 3.160 | 3.310 | 3.310 | 14,643,500 |
| 2024-03-19 | 3.100 | 3.250 | 3.090 | 3.190 | 3.190 | 12,150,400 |
| 2024-03-18 | 3.090 | 3.130 | 3.050 | 3.100 | 3.100 | 6,533,900 |
| 2024-03-15 | 3.030 | 3.100 | 3.010 | 3.090 | 3.090 | 5,858,100 |
| 2024-03-14 | 3.070 | 3.110 | 3.000 | 3.030 | 3.030 | 4,615,180 |
| 2024-03-13 | 3.170 | 3.180 | 3.070 | 3.090 | 3.090 | 5,822,575 |
| 2024-03-12 | 3.050 | 3.140 | 3.020 | 3.130 | 3.130 | 6,047,900 |
| 2024-03-11 | 3.060 | 3.070 | 3.000 | 3.060 | 3.060 | 3,678,500 |
| 2024-03-08 | 3.050 | 3.130 | 3.000 | 3.040 | 3.040 | 6,033,899 |
| 2024-03-07 | 2.950 | 3.080 | 2.950 | 3.030 | 3.030 | 8,587,800 |
| 2024-03-06 | 2.930 | 3.010 | 2.910 | 2.970 | 2.970 | 7,346,000 |
| 2024-03-05 | 3.020 | 3.050 | 2.950 | 2.970 | 2.970 | 9,153,400 |
| 2024-03-04 | 3.140 | 3.140 | 3.030 | 3.060 | 3.060 | 7,009,055 |
| 2024-03-01 | 3.180 | 3.220 | 3.090 | 3.120 | 3.120 | 8,179,850 |
| 2024-02-29 | 3.070 | 3.190 | 3.030 | 3.170 | 3.170 | 12,556,050 |
| 2024-02-28 | 3.400 | 3.470 | 3.100 | 3.110 | 3.110 | 28,766,800 |
| 2024-02-27 | 3.040 | 3.340 | 3.020 | 3.340 | 3.340 | 20,426,450 |
| 2024-02-26 | 3.020 | 3.100 | 2.950 | 3.040 | 3.040 | 13,788,750 |
| 2024-02-23 | 2.800 | 3.000 | 2.790 | 2.990 | 2.990 | 15,883,400 |
| 2024-02-22 | 2.740 | 2.830 | 2.700 | 2.780 | 2.780 | 11,848,850 |
| 2024-02-21 | 2.600 | 2.830 | 2.580 | 2.740 | 2.740 | 14,465,143 |
| 2024-02-20 | 2.550 | 2.640 | 2.500 | 2.620 | 2.620 | 15,444,714 |
| 2024-02-19 | 2.430 | 2.560 | 2.330 | 2.550 | 2.550 | 20,243,627 |
| 2024-02-08 | 2.330 | 2.480 | 2.170 | 2.480 | 2.480 | 34,688,197 |
| 2024-02-07 | 2.670 | 2.670 | 2.410 | 2.410 | 2.410 | 17,055,150 |
| 2024-02-06 | 2.700 | 2.840 | 2.540 | 2.680 | 2.680 | 19,442,421 |
| 2024-02-05 | 3.080 | 3.090 | 2.820 | 2.820 | 2.820 | 12,453,700 |
| 2024-02-02 | 3.150 | 3.230 | 2.920 | 3.130 | 3.130 | 13,837,641 |
| 2024-02-01 | 3.270 | 3.280 | 3.100 | 3.160 | 3.160 | 12,579,958 |
| 2024-01-31 | 3.340 | 3.420 | 3.220 | 3.320 | 3.320 | 17,470,100 |
| 2024-01-30 | 3.620 | 3.630 | 3.510 | 3.550 | 3.550 | 6,559,500 |
| 2024-01-29 | 3.750 | 3.760 | 3.620 | 3.630 | 3.630 | 5,394,900 |
| 2024-01-26 | 3.670 | 3.750 | 3.650 | 3.720 | 3.720 | 6,271,100 |
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.