Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.010	4.080	4.000	4.050	3.964	7,218,146
2022-08-04	3.950	4.000	3.920	4.000	3.915	8,689,086
2022-08-03	3.980	4.020	3.900	3.920	3.837	10,963,601
2022-08-02	4.080	4.080	3.910	3.960	3.876	13,574,145
2022-08-01	4.080	4.130	4.060	4.100	4.013	8,055,100
2022-07-29	4.160	4.160	4.100	4.110	4.023	7,980,799
2022-07-28	4.200	4.210	4.150	4.160	4.072	10,815,000
2022-07-27	4.240	4.270	4.170	4.190	4.101	10,745,900
2022-07-26	4.210	4.280	4.180	4.270	4.180	9,465,436
2022-07-25	4.280	4.280	4.160	4.200	4.111	11,525,550
2022-07-22	4.420	4.450	4.200	4.260	4.170	18,287,100
2022-07-21	4.330	4.500	4.300	4.420	4.326	26,073,600
2022-07-20	4.160	4.380	4.160	4.360	4.268	28,732,612
2022-07-19	4.000	4.350	3.990	4.190	4.101	29,732,576
2022-07-18	3.850	4.010	3.850	3.990	3.905	13,970,566
2022-07-15	3.950	3.960	3.860	3.870	3.788	11,591,146
2022-07-14	4.020	4.020	3.940	3.950	3.866	11,468,300
2022-07-13	4.030	4.040	3.970	4.000	3.915	10,756,101
2022-07-12	4.130	4.140	4.020	4.020	3.935	9,613,211
2022-07-11	4.160	4.190	4.090	4.140	4.052	9,958,801
2022-07-08	4.240	4.300	4.170	4.180	4.091	10,758,000
2022-07-07	4.270	4.270	4.200	4.230	4.140	11,618,592
2022-07-06	4.310	4.330	4.220	4.260	4.170	14,503,300
2022-07-05	4.300	4.360	4.230	4.290	4.199	16,722,801
2022-07-04	4.270	4.320	4.220	4.320	4.228	19,022,250
2022-07-01	4.300	4.370	4.230	4.280	4.189	27,099,748
2022-06-30	4.060	4.420	4.040	4.300	4.209	49,286,500
2022-06-29	4.110	4.120	4.030	4.030	3.945	12,303,300
2022-06-28	4.120	4.150	4.090	4.110	4.023	13,012,850
2022-06-27	4.020	4.160	4.000	4.090	4.003	25,268,320
2022-06-24	3.960	4.000	3.940	3.990	3.905	12,195,500
2022-06-23	3.930	3.960	3.900	3.950	3.866	10,004,793
2022-06-22	4.020	4.030	3.930	3.930	3.847	10,295,330
2022-06-21	4.060	4.100	3.990	4.010	3.925	11,702,898
2022-06-20	3.990	4.110	3.980	4.060	3.974	16,939,737
2022-06-17	3.970	4.010	3.910	3.990	3.905	12,270,755
2022-06-16	4.000	4.040	3.960	3.990	3.905	13,376,105
2022-06-15	3.940	4.020	3.910	3.960	3.876	16,270,078
2022-06-14	3.910	3.960	3.820	3.950	3.866	11,830,078
2022-06-13	3.970	4.000	3.910	3.930	3.847	12,950,298
2022-06-10	3.970	4.020	3.940	4.010	3.925	11,350,985
2022-06-09	4.090	4.140	3.990	4.000	3.915	22,345,900
2022-06-08	4.050	4.290	3.970	4.170	4.082	33,049,425
2022-06-07	4.010	4.160	3.960	4.050	3.964	17,695,094
2022-06-06	3.970	4.020	3.950	4.010	3.925	10,176,225
2022-06-02	4.000	4.010	3.910	3.970	3.886	7,951,600
2022-06-01	4.010	4.100	3.990	4.020	3.935	10,332,300
2022-05-31	3.880	4.010	3.880	4.000	3.915	12,992,598
2022-05-30	3.950	3.970	3.900	3.930	3.847	7,442,906
2022-05-27	3.990	3.990	3.870	3.910	3.827	7,419,600
2022-05-26	3.970	3.990	3.870	3.940	3.857	8,371,000
2022-05-25	3.910	4.000	3.890	3.980	3.896	11,566,450
2022-05-24	4.140	4.150	3.940	3.960	3.876	18,595,098
2022-05-23	3.920	4.320	3.920	4.140	4.052	25,344,488
2022-05-20	3.850	3.950	3.840	3.930	3.847	8,504,235
2022-05-19	3.870	3.900	3.810	3.850	3.768	7,965,700
2022-05-18	3.940	3.940	3.880	3.890	3.808	10,753,022
2022-05-17	4.010	4.010	3.870	3.930	3.847	8,136,770
2022-05-16	3.960	4.040	3.960	4.000	3.915	8,396,887
2022-05-13	3.980	4.050	3.950	3.980	3.896	8,167,600

← NewerPage 18 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.