Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.150	5.200	5.070	5.130	5.021	8,960,900
2022-02-09	5.080	5.190	5.070	5.150	5.041	8,594,750
2022-02-08	4.970	5.200	4.930	5.120	5.011	20,220,700
2022-02-07	5.030	5.130	4.800	4.960	4.855	27,184,083
2022-01-28	5.100	5.150	4.990	5.060	4.953	9,002,850
2022-01-27	5.200	5.260	5.050	5.070	4.963	10,830,041
2022-01-26	5.250	5.320	5.140	5.230	5.119	8,714,250
2022-01-25	5.480	5.520	5.200	5.260	5.149	13,344,450
2022-01-24	5.430	5.620	5.400	5.510	5.393	11,953,475
2022-01-21	5.450	5.500	5.380	5.430	5.315	13,118,375
2022-01-20	5.800	5.800	5.440	5.490	5.374	22,536,452
2022-01-19	5.900	5.940	5.640	5.770	5.648	21,473,900
2022-01-18	6.090	6.110	5.900	5.940	5.814	15,277,990
2022-01-17	6.050	6.140	5.930	6.080	5.951	16,205,301
2022-01-14	6.150	6.270	6.050	6.050	5.922	13,377,900
2022-01-13	6.330	6.330	6.150	6.170	6.039	10,893,008
2022-01-12	6.220	6.320	6.160	6.290	6.157	11,510,350
2022-01-11	6.300	6.360	6.140	6.210	6.078	16,598,950
2022-01-10	6.240	6.500	6.170	6.340	6.206	20,927,036
2022-01-07	6.610	6.640	6.020	6.140	6.010	43,693,794
2022-01-06	6.580	6.680	6.480	6.600	6.460	20,269,890
2022-01-05	6.870	6.940	6.720	6.730	6.587	19,517,875
2022-01-04	6.850	6.940	6.780	6.890	6.744	20,960,100
2021-12-31	6.570	6.940	6.570	6.860	6.715	35,487,400
2021-12-30	6.550	6.630	6.510	6.570	6.431	13,462,000
2021-12-29	6.660	6.770	6.510	6.540	6.401	21,702,060
2021-12-28	6.760	6.900	6.570	6.570	6.431	30,527,470
2021-12-27	6.960	6.990	6.800	6.870	6.724	15,014,550
2021-12-24	6.900	7.040	6.820	6.970	6.822	25,384,400
2021-12-23	6.900	6.960	6.840	6.940	6.793	19,870,450
2021-12-22	6.730	7.020	6.650	6.940	6.793	30,028,700
2021-12-21	6.680	6.780	6.580	6.730	6.587	20,970,107
2021-12-20	6.880	7.050	6.690	6.730	6.587	44,726,250
2021-12-17	6.610	6.890	6.600	6.890	6.744	37,107,200
2021-12-16	6.650	6.740	6.370	6.670	6.529	37,006,675
2021-12-15	6.790	6.850	6.580	6.650	6.509	28,929,950
2021-12-14	6.650	7.030	6.530	6.860	6.715	40,373,020
2021-12-13	6.460	6.940	6.390	6.620	6.480	59,952,836
2021-12-10	6.220	6.440	6.220	6.310	6.176	24,454,150
2021-12-09	6.080	6.420	6.060	6.300	6.166	37,420,070
2021-12-08	6.090	6.160	6.020	6.090	5.961	20,089,750
2021-12-07	6.140	6.310	5.990	6.120	5.990	46,423,756
2021-12-06	5.850	6.190	5.740	6.080	5.951	35,578,025
2021-12-03	5.750	5.830	5.670	5.790	5.667	18,396,650
2021-12-02	5.710	5.760	5.640	5.680	5.560	15,493,650
2021-12-01	5.740	5.890	5.710	5.750	5.628	20,436,700
2021-11-30	5.720	5.800	5.670	5.720	5.599	22,341,729
2021-11-29	5.330	5.860	5.330	5.730	5.609	53,481,914
2021-11-26	5.480	5.600	5.260	5.340	5.227	29,329,500
2021-11-25	5.490	5.490	5.320	5.320	5.207	18,668,941
2021-11-24	5.590	5.600	5.430	5.460	5.344	25,819,000
2021-11-23	5.640	5.730	5.500	5.630	5.511	20,730,400
2021-11-22	5.640	5.730	5.550	5.650	5.530	18,801,366
2021-11-19	5.670	5.750	5.600	5.710	5.589	15,340,600
2021-11-18	5.780	5.820	5.650	5.670	5.550	19,593,335
2021-11-17	5.780	5.910	5.700	5.760	5.638	26,247,150
2021-11-16	5.690	6.090	5.660	5.820	5.697	43,231,651
2021-11-15	5.670	5.810	5.610	5.720	5.599	45,118,468
2021-11-12	5.400	5.840	5.390	5.580	5.462	57,170,751
2021-11-11	5.420	5.490	5.320	5.380	5.266	26,330,200

← NewerPage 20 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.