Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.950	3.990	3.920	3.980	3.980	7,815,250
2023-05-05	3.960	3.970	3.910	3.950	3.950	6,745,898
2023-05-04	3.920	4.040	3.920	3.980	3.980	13,658,998
2023-04-28	3.740	3.900	3.730	3.890	3.890	9,595,650
2023-04-27	3.720	3.770	3.700	3.740	3.740	5,186,900
2023-04-26	3.700	3.750	3.670	3.720	3.720	5,057,603
2023-04-25	3.730	3.740	3.630	3.700	3.700	5,254,050
2023-04-24	3.700	3.750	3.660	3.720	3.720	4,886,040
2023-04-21	3.790	3.820	3.710	3.710	3.710	7,350,848
2023-04-20	3.870	3.880	3.780	3.780	3.780	7,508,998
2023-04-19	3.910	3.910	3.850	3.870	3.870	5,875,600
2023-04-18	3.860	3.920	3.840	3.900	3.900	7,533,390
2023-04-17	3.860	3.890	3.850	3.860	3.860	5,765,405
2023-04-14	3.890	3.900	3.830	3.860	3.860	5,563,500
2023-04-13	3.870	3.910	3.840	3.890	3.890	5,748,400
2023-04-12	3.910	3.910	3.850	3.870	3.870	7,410,900
2023-04-11	3.890	3.920	3.880	3.910	3.910	4,719,255
2023-04-10	3.970	3.980	3.890	3.890	3.890	8,301,400
2023-04-07	3.960	3.980	3.940	3.970	3.970	4,950,000
2023-04-06	4.020	4.020	3.940	3.950	3.950	9,221,600
2023-04-04	4.040	4.050	3.990	4.010	4.010	7,152,200
2023-04-03	4.070	4.070	4.020	4.040	4.040	9,181,450
2023-03-31	4.040	4.080	4.030	4.060	4.060	6,175,400
2023-03-30	4.020	4.050	3.980	4.040	4.040	5,575,600
2023-03-29	4.040	4.070	4.000	4.010	4.010	5,814,225
2023-03-28	4.060	4.090	4.020	4.050	4.050	5,675,250
2023-03-27	4.060	4.070	4.000	4.040	4.040	5,858,605
2023-03-24	4.070	4.090	4.050	4.070	4.070	4,148,253
2023-03-23	4.060	4.100	4.050	4.060	4.060	5,451,200
2023-03-22	4.080	4.110	4.050	4.070	4.070	5,858,600
2023-03-21	3.980	4.090	3.970	4.080	4.080	8,031,700
2023-03-20	4.050	4.050	3.990	3.990	3.990	8,783,858
2023-03-17	4.070	4.090	4.040	4.050	4.050	7,162,350
2023-03-16	4.110	4.130	4.050	4.050	4.050	7,357,500
2023-03-15	4.130	4.160	4.120	4.130	4.130	6,414,700
2023-03-14	4.190	4.190	4.080	4.110	4.110	7,405,325
2023-03-13	4.120	4.180	4.120	4.170	4.170	6,641,500
2023-03-10	4.200	4.220	4.150	4.170	4.170	7,913,500
2023-03-09	4.250	4.270	4.210	4.220	4.220	6,224,100
2023-03-08	4.250	4.270	4.230	4.270	4.270	7,503,500
2023-03-07	4.360	4.370	4.250	4.250	4.250	13,402,900
2023-03-06	4.360	4.390	4.330	4.370	4.370	8,987,940
2023-03-03	4.370	4.390	4.330	4.360	4.360	7,450,700
2023-03-02	4.390	4.400	4.360	4.370	4.370	7,274,400
2023-03-01	4.400	4.410	4.370	4.410	4.410	9,202,000
2023-02-28	4.370	4.400	4.340	4.380	4.380	6,302,800
2023-02-27	4.380	4.390	4.320	4.350	4.350	7,565,400
2023-02-24	4.410	4.430	4.360	4.390	4.390	8,260,900
2023-02-23	4.430	4.470	4.390	4.420	4.420	12,778,750
2023-02-22	4.360	4.440	4.330	4.430	4.430	16,271,200
2023-02-21	4.340	4.390	4.320	4.360	4.360	10,064,649
2023-02-20	4.330	4.340	4.260	4.330	4.330	10,955,350
2023-02-17	4.340	4.410	4.320	4.340	4.340	13,275,250
2023-02-16	4.400	4.450	4.300	4.310	4.310	20,247,261
2023-02-15	4.420	4.430	4.360	4.380	4.380	8,884,900
2023-02-14	4.480	4.480	4.370	4.410	4.410	10,215,800
2023-02-13	4.310	4.430	4.300	4.420	4.420	16,633,761
2023-02-10	4.290	4.330	4.280	4.310	4.310	10,683,850
2023-02-09	4.250	4.310	4.250	4.300	4.300	10,070,000
2023-02-08	4.350	4.360	4.260	4.260	4.260	15,611,400

← NewerPage 15 of 21 · 1,220 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.