Jiajia Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.880 | 4.030 | 3.850 | 3.980 | 3.896 | 11,329,800 |
| 2022-05-11 | 3.890 | 4.030 | 3.870 | 3.930 | 3.847 | 14,977,500 |
| 2022-05-10 | 3.800 | 3.910 | 3.770 | 3.890 | 3.808 | 11,139,500 |
| 2022-05-09 | 3.970 | 3.980 | 3.810 | 3.870 | 3.788 | 9,415,970 |
| 2022-05-06 | 3.890 | 4.000 | 3.850 | 3.890 | 3.808 | 10,025,570 |
| 2022-05-05 | 3.880 | 3.990 | 3.820 | 3.970 | 3.886 | 10,348,386 |
| 2022-04-29 | 3.730 | 3.910 | 3.700 | 3.880 | 3.798 | 17,554,409 |
| 2022-04-28 | 3.790 | 3.790 | 3.550 | 3.630 | 3.553 | 14,072,004 |
| 2022-04-27 | 3.730 | 3.820 | 3.540 | 3.800 | 3.719 | 16,785,920 |
| 2022-04-26 | 3.860 | 3.990 | 3.730 | 3.770 | 3.690 | 15,958,418 |
| 2022-04-25 | 4.100 | 4.200 | 3.840 | 3.850 | 3.768 | 23,391,643 |
| 2022-04-22 | 4.560 | 4.560 | 4.180 | 4.260 | 4.170 | 26,595,827 |
| 2022-04-21 | 4.650 | 4.700 | 4.480 | 4.560 | 4.463 | 30,150,864 |
| 2022-04-20 | 4.570 | 4.870 | 4.550 | 4.740 | 4.640 | 41,408,520 |
| 2022-04-19 | 4.420 | 4.880 | 4.400 | 4.630 | 4.532 | 33,793,636 |
| 2022-04-18 | 4.340 | 4.500 | 4.310 | 4.440 | 4.346 | 15,134,700 |
| 2022-04-15 | 4.350 | 4.460 | 4.260 | 4.370 | 4.277 | 17,807,812 |
| 2022-04-14 | 4.300 | 4.390 | 4.220 | 4.350 | 4.258 | 13,104,400 |
| 2022-04-13 | 4.350 | 4.450 | 4.210 | 4.300 | 4.209 | 15,455,900 |
| 2022-04-12 | 4.220 | 4.370 | 4.150 | 4.340 | 4.248 | 11,305,300 |
| 2022-04-11 | 4.300 | 4.390 | 4.200 | 4.230 | 4.140 | 12,878,600 |
| 2022-04-08 | 4.440 | 4.460 | 4.300 | 4.400 | 4.307 | 9,731,857 |
| 2022-04-07 | 4.550 | 4.580 | 4.420 | 4.440 | 4.346 | 13,205,160 |
| 2022-04-06 | 4.570 | 4.610 | 4.510 | 4.580 | 4.483 | 7,451,500 |
| 2022-04-01 | 4.550 | 4.580 | 4.510 | 4.530 | 4.434 | 6,660,910 |
| 2022-03-31 | 4.630 | 4.660 | 4.570 | 4.580 | 4.483 | 9,615,500 |
| 2022-03-30 | 4.640 | 4.680 | 4.560 | 4.660 | 4.561 | 15,573,300 |
| 2022-03-29 | 4.600 | 4.800 | 4.580 | 4.700 | 4.600 | 17,528,500 |
| 2022-03-28 | 4.560 | 4.630 | 4.480 | 4.630 | 4.532 | 8,483,600 |
| 2022-03-25 | 4.600 | 4.690 | 4.580 | 4.600 | 4.503 | 8,285,600 |
| 2022-03-24 | 4.630 | 4.660 | 4.560 | 4.580 | 4.483 | 7,728,600 |
| 2022-03-23 | 4.650 | 4.680 | 4.620 | 4.640 | 4.542 | 6,907,800 |
| 2022-03-22 | 4.750 | 4.760 | 4.630 | 4.670 | 4.571 | 7,891,600 |
| 2022-03-21 | 4.630 | 4.730 | 4.580 | 4.700 | 4.600 | 12,467,400 |
| 2022-03-18 | 4.540 | 4.620 | 4.520 | 4.590 | 4.493 | 9,208,800 |
| 2022-03-17 | 4.520 | 4.680 | 4.520 | 4.570 | 4.473 | 12,350,435 |
| 2022-03-16 | 4.500 | 4.510 | 4.250 | 4.480 | 4.385 | 13,966,355 |
| 2022-03-15 | 4.650 | 4.700 | 4.380 | 4.400 | 4.307 | 15,724,350 |
| 2022-03-14 | 4.780 | 4.860 | 4.700 | 4.700 | 4.600 | 9,816,258 |
| 2022-03-11 | 4.640 | 4.820 | 4.560 | 4.800 | 4.698 | 12,579,927 |
| 2022-03-10 | 4.690 | 4.770 | 4.640 | 4.690 | 4.591 | 10,818,177 |
| 2022-03-09 | 4.720 | 4.790 | 4.400 | 4.590 | 4.493 | 15,046,877 |
| 2022-03-08 | 4.920 | 4.940 | 4.700 | 4.720 | 4.620 | 13,651,314 |
| 2022-03-07 | 5.040 | 5.050 | 4.870 | 4.890 | 4.786 | 14,718,900 |
| 2022-03-04 | 5.060 | 5.120 | 5.030 | 5.040 | 4.933 | 8,270,150 |
| 2022-03-03 | 5.180 | 5.220 | 5.050 | 5.100 | 4.992 | 14,135,900 |
| 2022-03-02 | 5.220 | 5.250 | 5.160 | 5.180 | 5.070 | 8,198,900 |
| 2022-03-01 | 5.100 | 5.270 | 5.070 | 5.200 | 5.090 | 17,712,200 |
| 2022-02-28 | 5.130 | 5.140 | 5.000 | 5.110 | 5.002 | 11,803,300 |
| 2022-02-25 | 5.050 | 5.150 | 5.040 | 5.120 | 5.011 | 11,760,400 |
| 2022-02-24 | 5.160 | 5.260 | 4.930 | 5.040 | 4.933 | 18,262,200 |
| 2022-02-23 | 5.130 | 5.160 | 5.090 | 5.160 | 5.051 | 8,057,286 |
| 2022-02-22 | 5.170 | 5.220 | 5.070 | 5.110 | 5.002 | 13,278,400 |
| 2022-02-21 | 4.980 | 5.280 | 4.920 | 5.210 | 5.100 | 22,244,491 |
| 2022-02-18 | 4.960 | 4.980 | 4.920 | 4.970 | 4.865 | 9,476,986 |
| 2022-02-17 | 5.040 | 5.060 | 4.980 | 4.980 | 4.874 | 7,794,150 |
| 2022-02-16 | 4.970 | 5.070 | 4.950 | 5.050 | 4.943 | 8,170,800 |
| 2022-02-15 | 5.000 | 5.040 | 4.920 | 4.950 | 4.845 | 9,014,350 |
| 2022-02-14 | 4.990 | 5.030 | 4.950 | 4.990 | 4.884 | 5,890,064 |
| 2022-02-11 | 5.110 | 5.120 | 4.960 | 4.990 | 4.884 | 10,675,100 |
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.