Jiajia Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.200 | 4.280 | 4.190 | 4.220 | 4.220 | 10,149,900 |
| 2023-08-01 | 4.270 | 4.270 | 4.200 | 4.220 | 4.220 | 8,867,100 |
| 2023-07-31 | 4.190 | 4.260 | 4.180 | 4.250 | 4.250 | 14,635,400 |
| 2023-07-28 | 4.120 | 4.180 | 4.110 | 4.180 | 4.180 | 8,193,800 |
| 2023-07-27 | 4.120 | 4.150 | 4.090 | 4.140 | 4.140 | 7,710,900 |
| 2023-07-26 | 4.080 | 4.120 | 4.070 | 4.120 | 4.120 | 6,630,650 |
| 2023-07-25 | 4.080 | 4.120 | 4.060 | 4.090 | 4.090 | 6,350,750 |
| 2023-07-24 | 4.090 | 4.100 | 4.040 | 4.070 | 4.070 | 5,100,000 |
| 2023-07-21 | 4.000 | 4.110 | 3.980 | 4.080 | 4.080 | 10,654,400 |
| 2023-07-20 | 4.030 | 4.030 | 3.990 | 4.010 | 4.010 | 3,952,500 |
| 2023-07-19 | 4.030 | 4.050 | 3.980 | 4.010 | 4.010 | 3,771,700 |
| 2023-07-18 | 4.010 | 4.050 | 3.990 | 4.030 | 4.030 | 4,098,704 |
| 2023-07-17 | 4.020 | 4.030 | 3.980 | 4.020 | 4.020 | 6,633,700 |
| 2023-07-14 | 4.030 | 4.060 | 4.020 | 4.050 | 4.050 | 5,782,605 |
| 2023-07-13 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 5,763,300 |
| 2023-07-12 | 4.040 | 4.050 | 3.990 | 4.000 | 4.000 | 5,465,900 |
| 2023-07-11 | 4.030 | 4.050 | 4.010 | 4.040 | 4.040 | 5,976,451 |
| 2023-07-10 | 3.990 | 4.050 | 3.990 | 4.030 | 4.030 | 7,145,750 |
| 2023-07-07 | 3.960 | 4.020 | 3.950 | 3.990 | 3.990 | 5,484,900 |
| 2023-07-06 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 5,170,883 |
| 2023-07-05 | 4.030 | 4.030 | 3.950 | 3.970 | 3.970 | 6,093,800 |
| 2023-07-04 | 4.000 | 4.030 | 3.970 | 4.020 | 4.020 | 7,190,550 |
| 2023-07-03 | 3.940 | 4.030 | 3.920 | 4.010 | 4.010 | 12,101,900 |
| 2023-06-30 | 3.900 | 4.060 | 3.880 | 3.950 | 3.950 | 22,166,900 |
| 2023-06-29 | 4.000 | 4.030 | 3.870 | 3.880 | 3.880 | 22,049,005 |
| 2023-06-28 | 3.790 | 4.150 | 3.740 | 3.990 | 3.990 | 36,879,600 |
| 2023-06-27 | 3.750 | 3.790 | 3.720 | 3.770 | 3.770 | 4,479,750 |
| 2023-06-26 | 3.770 | 3.840 | 3.710 | 3.750 | 3.750 | 7,678,800 |
| 2023-06-21 | 3.740 | 3.790 | 3.680 | 3.790 | 3.790 | 5,788,100 |
| 2023-06-20 | 3.780 | 3.810 | 3.730 | 3.730 | 3.730 | 5,070,101 |
| 2023-06-19 | 3.860 | 3.860 | 3.770 | 3.790 | 3.790 | 5,991,800 |
| 2023-06-16 | 3.810 | 3.910 | 3.800 | 3.860 | 3.860 | 9,011,200 |
| 2023-06-15 | 3.830 | 3.840 | 3.770 | 3.790 | 3.790 | 6,954,400 |
| 2023-06-14 | 3.890 | 3.950 | 3.810 | 3.860 | 3.860 | 11,132,700 |
| 2023-06-13 | 3.850 | 3.900 | 3.820 | 3.880 | 3.880 | 10,194,000 |
| 2023-06-12 | 3.650 | 3.960 | 3.640 | 3.850 | 3.850 | 20,078,548 |
| 2023-06-09 | 3.620 | 3.670 | 3.550 | 3.660 | 3.660 | 7,462,100 |
| 2023-06-08 | 3.650 | 3.670 | 3.610 | 3.620 | 3.620 | 6,721,232 |
| 2023-06-07 | 3.650 | 3.720 | 3.620 | 3.660 | 3.660 | 13,156,042 |
| 2023-06-06 | 3.830 | 3.840 | 3.750 | 3.760 | 3.760 | 5,514,800 |
| 2023-06-05 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 4,281,818 |
| 2023-06-02 | 3.800 | 3.840 | 3.770 | 3.840 | 3.840 | 5,741,700 |
| 2023-06-01 | 3.760 | 3.820 | 3.720 | 3.800 | 3.800 | 5,642,418 |
| 2023-05-31 | 3.760 | 3.790 | 3.730 | 3.760 | 3.760 | 3,575,300 |
| 2023-05-30 | 3.750 | 3.770 | 3.700 | 3.760 | 3.760 | 4,068,650 |
| 2023-05-29 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 3,954,160 |
| 2023-05-26 | 3.800 | 3.810 | 3.740 | 3.790 | 3.790 | 3,527,750 |
| 2023-05-25 | 3.820 | 3.830 | 3.730 | 3.770 | 3.770 | 5,173,600 |
| 2023-05-24 | 3.850 | 3.870 | 3.800 | 3.820 | 3.820 | 6,577,903 |
| 2023-05-23 | 3.880 | 3.910 | 3.870 | 3.870 | 3.870 | 5,462,000 |
| 2023-05-22 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 5,275,653 |
| 2023-05-19 | 3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 5,690,166 |
| 2023-05-18 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 5,124,800 |
| 2023-05-17 | 3.850 | 3.880 | 3.810 | 3.870 | 3.870 | 4,463,250 |
| 2023-05-16 | 3.920 | 3.920 | 3.840 | 3.850 | 3.850 | 4,808,850 |
| 2023-05-15 | 3.930 | 3.930 | 3.860 | 3.910 | 3.910 | 6,735,705 |
| 2023-05-12 | 3.940 | 3.950 | 3.920 | 3.930 | 3.930 | 4,323,698 |
| 2023-05-11 | 3.930 | 3.950 | 3.920 | 3.950 | 3.950 | 4,068,200 |
| 2023-05-10 | 3.930 | 3.960 | 3.910 | 3.940 | 3.940 | 5,107,432 |
| 2023-05-09 | 3.960 | 3.980 | 3.910 | 3.920 | 3.920 | 7,113,432 |
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.