Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.420	4.420	4.350	4.360	4.360	13,435,600
2023-02-06	4.390	4.420	4.370	4.400	4.400	8,465,500
2023-02-03	4.470	4.470	4.350	4.410	4.410	16,524,161
2023-02-02	4.450	4.480	4.410	4.470	4.470	14,609,218
2023-02-01	4.440	4.460	4.400	4.460	4.460	13,334,655
2023-01-31	4.400	4.480	4.390	4.440	4.440	12,987,600
2023-01-30	4.400	4.460	4.390	4.420	4.420	13,042,600
2023-01-20	4.390	4.410	4.350	4.370	4.370	9,781,700
2023-01-19	4.320	4.380	4.320	4.370	4.370	9,300,000
2023-01-18	4.370	4.390	4.330	4.340	4.340	9,504,000
2023-01-17	4.430	4.460	4.320	4.360	4.360	15,559,500
2023-01-16	4.420	4.480	4.420	4.430	4.430	13,946,505
2023-01-13	4.430	4.510	4.420	4.470	4.470	15,559,657
2023-01-12	4.490	4.550	4.420	4.440	4.440	20,216,300
2023-01-11	4.580	4.600	4.470	4.470	4.470	23,245,099
2023-01-10	4.690	4.730	4.560	4.600	4.600	30,718,768
2023-01-09	4.720	4.760	4.650	4.730	4.730	31,618,219
2023-01-06	4.900	4.900	4.690	4.720	4.720	43,684,299
2023-01-05	5.080	5.130	4.810	4.880	4.880	60,727,101
2023-01-04	5.080	5.290	4.940	4.970	4.970	100,413,105
2023-01-03	4.640	5.080	4.620	5.080	5.080	89,798,041
2022-12-30	4.410	4.670	4.360	4.620	4.620	46,227,700
2022-12-29	4.490	4.540	4.320	4.440	4.440	23,025,151
2022-12-28	4.460	4.530	4.380	4.420	4.420	18,853,750
2022-12-27	4.560	4.630	4.440	4.520	4.520	37,418,600
2022-12-26	4.390	4.850	4.350	4.570	4.570	59,599,705
2022-12-23	4.280	4.420	4.250	4.410	4.410	13,948,000
2022-12-22	4.310	4.410	4.260	4.300	4.300	8,552,150
2022-12-21	4.230	4.350	4.210	4.290	4.290	12,331,300
2022-12-20	4.300	4.330	4.190	4.200	4.200	9,624,400
2022-12-19	4.380	4.460	4.300	4.330	4.330	10,038,000
2022-12-16	4.370	4.450	4.360	4.410	4.410	8,017,382
2022-12-15	4.530	4.560	4.380	4.410	4.410	11,427,600
2022-12-14	4.510	4.560	4.470	4.510	4.510	11,691,170
2022-12-13	4.430	4.580	4.410	4.540	4.540	29,504,707
2022-12-12	4.370	4.600	4.370	4.420	4.420	22,546,352
2022-12-09	4.380	4.380	4.240	4.350	4.350	13,417,200
2022-12-08	4.420	4.420	4.340	4.350	4.350	12,409,700
2022-12-07	4.420	4.440	4.310	4.400	4.400	17,621,252
2022-12-06	4.370	4.450	4.330	4.350	4.350	16,861,000
2022-12-05	4.380	4.440	4.350	4.370	4.370	20,794,700
2022-12-02	4.250	4.370	4.230	4.340	4.340	24,786,550
2022-12-01	4.140	4.290	4.140	4.230	4.230	22,458,357
2022-11-30	4.150	4.160	4.100	4.120	4.120	7,910,772
2022-11-29	4.110	4.180	4.090	4.150	4.150	11,870,116
2022-11-28	4.050	4.120	3.970	4.120	4.120	13,317,650
2022-11-25	4.050	4.060	4.010	4.040	4.040	6,330,502
2022-11-24	4.040	4.080	4.020	4.040	4.040	6,302,085
2022-11-23	4.020	4.060	3.990	4.040	4.040	8,066,200
2022-11-22	4.140	4.140	4.030	4.050	4.050	8,641,800
2022-11-21	4.150	4.170	4.070	4.100	4.100	8,134,053
2022-11-18	4.180	4.220	4.160	4.170	4.170	10,545,454
2022-11-17	4.200	4.230	4.160	4.190	4.190	12,691,250
2022-11-16	4.140	4.240	4.120	4.190	4.190	15,715,760
2022-11-15	4.100	4.150	4.100	4.140	4.140	9,959,405
2022-11-14	4.140	4.170	4.090	4.100	4.100	12,198,200
2022-11-11	4.130	4.180	4.090	4.140	4.140	13,966,095
2022-11-10	4.110	4.180	4.100	4.150	4.062	8,550,800
2022-11-09	4.180	4.180	4.120	4.150	4.062	8,109,838
2022-11-08	4.130	4.210	4.130	4.150	4.062	11,756,752

← NewerPage 16 of 21 · 1,212 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.