Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.090	4.140	4.080	4.120	4.033	10,440,495
2022-11-04	4.020	4.110	4.010	4.090	4.003	11,232,570
2022-11-03	4.060	4.080	4.000	4.020	3.935	9,648,834
2022-11-02	4.010	4.130	4.010	4.090	4.003	14,326,718
2022-11-01	3.900	4.050	3.890	4.040	3.954	10,125,537
2022-10-31	3.850	3.920	3.830	3.900	3.817	6,548,318
2022-10-28	4.000	4.020	3.850	3.860	3.778	20,195,151
2022-10-27	4.070	4.080	4.020	4.020	3.935	14,167,169
2022-10-26	4.070	4.150	4.070	4.120	4.033	12,348,700
2022-10-25	4.060	4.110	3.980	4.080	3.994	13,971,800
2022-10-24	4.170	4.180	4.040	4.090	4.003	19,802,350
2022-10-21	4.210	4.260	4.130	4.150	4.062	17,473,534
2022-10-20	4.180	4.340	4.170	4.230	4.140	17,869,200
2022-10-19	4.330	4.350	4.210	4.220	4.131	20,277,805
2022-10-18	4.410	4.570	4.340	4.360	4.268	26,302,800
2022-10-17	4.330	4.440	4.300	4.410	4.317	24,770,984
2022-10-14	4.310	4.380	4.270	4.350	4.258	22,779,802
2022-10-13	4.220	4.420	4.140	4.330	4.238	30,672,923
2022-10-12	4.330	4.340	4.050	4.280	4.189	43,232,958
2022-10-11	4.350	4.380	4.140	4.370	4.277	46,276,544
2022-10-10	4.750	4.780	4.300	4.400	4.307	73,511,864
2022-09-30	4.400	4.470	4.240	4.370	4.277	26,599,019
2022-09-29	4.430	4.480	4.300	4.350	4.258	30,342,100
2022-09-28	4.510	4.520	4.400	4.420	4.326	52,108,385
2022-09-27	4.050	4.440	4.030	4.440	4.346	28,747,316
2022-09-26	4.170	4.170	4.030	4.040	3.954	11,307,462
2022-09-23	4.270	4.270	4.130	4.150	4.062	11,995,700
2022-09-22	4.400	4.410	4.250	4.270	4.180	21,744,700
2022-09-21	4.280	4.510	4.230	4.410	4.317	33,091,600
2022-09-20	4.140	4.310	4.140	4.280	4.189	24,734,411
2022-09-19	3.980	4.240	3.930	4.180	4.091	29,369,304
2022-09-16	4.100	4.140	4.000	4.000	3.915	11,984,663
2022-09-15	4.180	4.210	4.070	4.110	4.023	12,651,600
2022-09-14	4.160	4.230	4.140	4.180	4.091	13,440,800
2022-09-13	4.230	4.300	4.220	4.230	4.140	13,437,394
2022-09-09	4.290	4.380	4.220	4.230	4.140	26,339,700
2022-09-08	4.410	4.490	4.240	4.260	4.170	43,838,850
2022-09-07	4.380	4.750	4.330	4.480	4.385	66,782,927
2022-09-06	4.210	4.440	4.200	4.370	4.277	26,931,502
2022-09-05	4.270	4.300	4.170	4.210	4.121	12,974,152
2022-09-02	4.240	4.290	4.200	4.270	4.180	16,860,155
2022-09-01	4.270	4.360	4.230	4.290	4.199	20,717,962
2022-08-31	4.300	4.410	4.180	4.280	4.189	24,459,600
2022-08-30	4.350	4.370	4.220	4.310	4.219	28,168,306
2022-08-29	4.080	4.410	4.050	4.320	4.228	36,718,039
2022-08-26	4.060	4.170	4.050	4.110	4.023	13,942,089
2022-08-25	4.000	4.090	3.980	4.050	3.964	10,529,900
2022-08-24	4.070	4.080	3.990	3.990	3.905	9,557,000
2022-08-23	4.090	4.090	4.000	4.070	3.984	9,250,950
2022-08-22	4.050	4.100	4.040	4.090	4.003	6,940,770
2022-08-19	4.090	4.120	4.050	4.070	3.984	7,930,900
2022-08-18	4.160	4.160	4.070	4.070	3.984	12,498,800
2022-08-17	4.120	4.170	4.100	4.160	4.072	10,560,705
2022-08-16	4.130	4.170	4.090	4.120	4.033	10,317,100
2022-08-15	4.140	4.150	4.080	4.140	4.052	7,462,000
2022-08-12	4.130	4.160	4.080	4.140	4.052	7,603,000
2022-08-11	4.090	4.140	4.070	4.130	4.042	7,746,250
2022-08-10	4.080	4.120	4.050	4.080	3.994	7,770,800
2022-08-09	4.180	4.190	4.080	4.110	4.023	9,417,400
2022-08-08	4.080	4.220	4.060	4.190	4.101	14,648,250

← NewerPage 17 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.