Jiajia Food Group Co Ltd historical data

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

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 21 · 1,219 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.