Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.620	3.690	3.570	3.690	3.690	8,728,800
2024-01-24	3.580	3.630	3.460	3.620	3.620	9,446,900
2024-01-23	3.650	3.660	3.520	3.620	3.620	11,462,757
2024-01-22	3.860	3.890	3.610	3.660	3.660	9,718,185
2024-01-19	3.860	3.920	3.820	3.890	3.890	6,800,000
2024-01-18	3.940	3.960	3.740	3.900	3.900	13,745,585
2024-01-17	4.020	4.040	3.930	3.960	3.960	5,364,400
2024-01-16	4.040	4.060	3.980	4.020	4.020	6,749,760
2024-01-15	4.050	4.080	4.020	4.040	4.040	4,143,000
2024-01-12	4.020	4.130	4.010	4.060	4.060	5,752,816
2024-01-11	4.040	4.070	4.000	4.050	4.050	4,384,850
2024-01-10	3.990	4.060	3.910	4.020	4.020	6,180,810
2024-01-09	3.950	4.000	3.920	3.960	3.960	5,483,850
2024-01-08	4.010	4.020	3.940	3.950	3.950	9,673,500
2024-01-05	4.050	4.070	3.970	4.020	4.020	7,257,300
2024-01-04	4.090	4.110	4.040	4.050	4.050	4,584,500
2024-01-03	4.080	4.100	4.040	4.080	4.080	6,708,800
2024-01-02	4.060	4.100	4.040	4.070	4.070	6,518,760
2023-12-29	4.070	4.080	4.020	4.080	4.080	9,604,100
2023-12-28	4.100	4.110	4.060	4.080	4.080	7,662,300
2023-12-27	4.060	4.110	4.010	4.100	4.100	5,614,150
2023-12-26	4.080	4.120	4.000	4.020	4.020	4,958,600
2023-12-25	4.120	4.150	4.070	4.080	4.080	6,365,700
2023-12-22	4.180	4.180	4.100	4.130	4.130	5,401,400
2023-12-21	4.070	4.170	4.030	4.170	4.170	9,450,900
2023-12-20	4.140	4.170	4.080	4.090	4.090	6,287,760
2023-12-19	4.140	4.160	4.080	4.120	4.120	5,332,400
2023-12-18	4.180	4.190	4.110	4.120	4.120	6,777,159
2023-12-15	4.220	4.220	4.160	4.200	4.200	7,138,700
2023-12-14	4.220	4.230	4.170	4.180	4.180	6,772,700
2023-12-13	4.280	4.300	4.190	4.190	4.190	7,807,700
2023-12-12	4.230	4.300	4.220	4.280	4.280	7,114,500
2023-12-11	4.180	4.250	4.120	4.240	4.240	9,051,100
2023-12-08	4.310	4.340	4.190	4.210	4.210	11,814,500
2023-12-07	4.370	4.380	4.260	4.310	4.310	9,910,100
2023-12-06	4.330	4.400	4.250	4.370	4.370	17,587,900
2023-12-05	4.290	4.520	4.290	4.340	4.340	22,613,824
2023-12-04	4.310	4.340	4.270	4.300	4.300	7,963,850
2023-12-01	4.310	4.380	4.310	4.330	4.330	9,202,000
2023-11-30	4.270	4.350	4.250	4.340	4.340	11,424,200
2023-11-29	4.280	4.310	4.250	4.290	4.290	6,714,000
2023-11-28	4.250	4.310	4.210	4.280	4.280	6,096,125
2023-11-27	4.240	4.270	4.220	4.250	4.250	5,064,450
2023-11-24	4.180	4.280	4.180	4.260	4.260	10,118,200
2023-11-23	4.180	4.240	4.180	4.210	4.210	4,108,100
2023-11-22	4.180	4.270	4.180	4.220	4.220	5,185,300
2023-11-21	4.280	4.280	4.200	4.220	4.220	5,153,600
2023-11-20	4.180	4.280	4.130	4.240	4.240	8,085,406
2023-11-17	4.220	4.220	4.140	4.160	4.160	6,688,100
2023-11-16	4.230	4.290	4.190	4.220	4.220	10,835,100
2023-11-15	4.170	4.380	4.150	4.290	4.290	20,213,050
2023-11-14	4.180	4.190	4.110	4.140	4.140	5,116,500
2023-11-13	4.140	4.180	4.130	4.180	4.180	5,138,421
2023-11-10	4.150	4.160	4.100	4.140	4.140	3,976,405
2023-11-09	4.160	4.160	4.100	4.140	4.140	5,093,200
2023-11-08	4.180	4.190	4.130	4.140	4.140	5,461,300
2023-11-07	4.120	4.170	4.110	4.140	4.140	6,385,316
2023-11-06	4.140	4.220	4.120	4.130	4.130	8,952,252
2023-11-03	4.120	4.150	4.100	4.120	4.120	5,844,300
2023-11-02	4.080	4.140	4.080	4.120	4.120	7,527,050

← NewerPage 12 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.