Jiajia Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.480 | 5.660 | 5.370 | 5.590 | 5.590 | 4,774,800 |
| 2026-07-22 | 5.510 | 5.600 | 5.280 | 5.360 | 5.360 | 5,300,942 |
| 2026-07-21 | 5.590 | 5.690 | 5.230 | 5.500 | 5.500 | 5,190,900 |
| 2026-07-20 | 5.960 | 5.990 | 5.380 | 5.600 | 5.600 | 7,506,456 |
| 2026-07-17 | 6.200 | 6.200 | 5.920 | 5.960 | 5.960 | 4,007,331 |
| 2026-07-16 | 6.420 | 6.430 | 6.120 | 6.190 | 6.190 | 3,323,900 |
| 2026-07-15 | 6.340 | 6.410 | 6.230 | 6.390 | 6.390 | 3,734,926 |
| 2026-07-14 | 5.970 | 6.420 | 5.880 | 6.370 | 6.370 | 6,686,200 |
| 2026-07-13 | 6.070 | 6.100 | 5.910 | 5.970 | 5.970 | 3,332,700 |
| 2026-07-10 | 6.140 | 6.190 | 6.020 | 6.070 | 6.070 | 2,421,500 |
| 2026-07-09 | 6.140 | 6.140 | 6.020 | 6.070 | 6.070 | 2,870,245 |
| 2026-07-08 | 6.340 | 6.380 | 6.030 | 6.080 | 6.080 | 4,433,100 |
| 2026-07-07 | 6.300 | 6.450 | 6.220 | 6.320 | 6.320 | 3,570,600 |
| 2026-07-06 | 6.350 | 6.490 | 6.210 | 6.290 | 6.290 | 7,661,800 |
| 2026-07-03 | 6.060 | 6.350 | 6.060 | 6.350 | 6.350 | 8,890,150 |
| 2026-07-02 | 6.060 | 6.200 | 5.940 | 6.050 | 6.050 | 5,054,800 |
| 2026-07-01 | 6.260 | 6.420 | 6.020 | 6.090 | 6.090 | 7,910,400 |
| 2026-06-30 | 5.940 | 6.170 | 5.890 | 6.170 | 6.170 | 5,798,100 |
| 2026-06-29 | 6.000 | 6.030 | 5.700 | 5.880 | 5.880 | 8,624,000 |
| 2026-06-26 | 6.150 | 6.240 | 5.940 | 6.000 | 6.000 | 7,587,050 |
| 2026-06-25 | 6.470 | 6.520 | 6.130 | 6.150 | 6.150 | 7,883,527 |
| 2026-06-24 | 6.570 | 6.720 | 6.380 | 6.450 | 6.450 | 6,203,500 |
| 2026-06-23 | 6.390 | 6.670 | 6.390 | 6.580 | 6.580 | 11,624,862 |
| 2026-06-22 | 6.980 | 6.980 | 6.730 | 6.730 | 6.730 | 4,194,300 |
| 2026-06-18 | 7.180 | 7.180 | 6.900 | 7.080 | 7.080 | 4,127,411 |
| 2026-06-17 | 7.270 | 7.350 | 7.010 | 7.060 | 7.060 | 6,034,700 |
| 2026-06-16 | 7.450 | 7.450 | 7.240 | 7.270 | 7.270 | 4,560,250 |
| 2026-06-15 | 7.280 | 7.530 | 7.280 | 7.440 | 7.440 | 3,076,440 |
| 2026-06-12 | 7.310 | 7.500 | 7.260 | 7.380 | 7.380 | 3,945,900 |
| 2026-06-11 | 7.430 | 7.470 | 7.250 | 7.270 | 7.270 | 3,608,312 |
| 2026-06-10 | 7.480 | 7.500 | 7.400 | 7.440 | 7.440 | 3,046,550 |
| 2026-06-09 | 7.430 | 7.530 | 7.390 | 7.480 | 7.480 | 2,481,700 |
| 2026-06-08 | 7.430 | 7.810 | 7.400 | 7.460 | 7.460 | 5,159,600 |
| 2026-06-05 | 7.540 | 7.540 | 7.350 | 7.440 | 7.440 | 3,354,600 |
| 2026-06-04 | 7.620 | 7.680 | 7.490 | 7.540 | 7.540 | 2,585,150 |
| 2026-06-03 | 7.630 | 7.660 | 7.460 | 7.640 | 7.640 | 3,075,300 |
| 2026-06-02 | 7.560 | 7.680 | 7.420 | 7.610 | 7.610 | 3,706,550 |
| 2026-06-01 | 7.330 | 7.560 | 7.200 | 7.560 | 7.560 | 5,113,800 |
| 2026-05-29 | 7.310 | 7.450 | 7.200 | 7.200 | 7.200 | 5,397,300 |
| 2026-05-28 | 7.540 | 7.540 | 7.320 | 7.330 | 7.330 | 3,657,100 |
| 2026-05-27 | 7.580 | 7.580 | 7.320 | 7.480 | 7.480 | 5,626,200 |
| 2026-05-26 | 7.820 | 7.880 | 7.570 | 7.610 | 7.610 | 4,215,900 |
| 2026-05-25 | 7.800 | 7.820 | 7.650 | 7.730 | 7.730 | 4,618,700 |
| 2026-05-22 | 7.620 | 7.880 | 7.620 | 7.830 | 7.830 | 5,093,250 |
| 2026-05-21 | 7.700 | 7.910 | 7.640 | 7.720 | 7.720 | 5,094,500 |
| 2026-05-20 | 7.500 | 7.800 | 7.320 | 7.770 | 7.770 | 8,788,250 |
| 2026-05-19 | 7.630 | 7.630 | 7.370 | 7.450 | 7.450 | 12,216,690 |
| 2026-05-18 | 8.300 | 8.300 | 7.760 | 7.760 | 7.760 | 11,758,100 |
| 2026-05-15 | 8.400 | 8.490 | 8.090 | 8.170 | 8.170 | 14,195,740 |
| 2026-05-14 | 8.020 | 8.400 | 8.020 | 8.400 | 8.400 | 13,050,250 |
| 2026-05-13 | 8.250 | 8.300 | 7.950 | 8.000 | 8.000 | 13,038,710 |
| 2026-05-12 | 8.470 | 8.540 | 8.110 | 8.320 | 8.320 | 15,028,450 |
| 2026-05-11 | 8.000 | 8.140 | 7.980 | 8.140 | 8.140 | 12,755,600 |
| 2026-05-08 | 7.680 | 7.840 | 7.590 | 7.750 | 7.750 | 7,079,550 |
| 2026-05-07 | 7.970 | 8.030 | 7.580 | 7.630 | 7.630 | 11,668,150 |
| 2026-05-06 | 7.930 | 8.040 | 7.800 | 7.980 | 7.980 | 7,099,750 |
| 2026-04-30 | 7.690 | 7.930 | 7.680 | 7.860 | 7.860 | 8,851,050 |
| 2026-04-29 | 7.700 | 7.850 | 7.560 | 7.690 | 7.690 | 7,314,700 |
| 2026-04-28 | 7.320 | 7.740 | 7.320 | 7.680 | 7.680 | 9,638,100 |
| 2026-04-27 | 7.480 | 7.500 | 7.260 | 7.390 | 7.390 | 6,970,350 |
← NewerPage 2 of 2 · 120 trading days
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.