Jiajia Food Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	5.400	5.440	5.310	5.440	5.325	19,584,852
2021-11-09	5.470	5.500	5.280	5.360	5.246	31,550,952
2021-11-08	5.430	5.550	5.360	5.460	5.344	34,669,732
2021-11-05	5.620	5.800	5.430	5.450	5.334	68,460,770
2021-11-04	5.110	5.620	5.100	5.620	5.501	55,584,372
2021-11-03	5.060	5.140	5.020	5.110	5.002	24,750,294
2021-11-02	4.920	5.240	4.920	5.070	4.963	40,166,608
2021-11-01	4.510	4.990	4.510	4.890	4.786	36,342,651
2021-10-29	4.450	4.650	4.430	4.570	4.473	12,006,651
2021-10-28	4.470	4.520	4.410	4.440	4.346	8,781,301
2021-10-27	4.570	4.630	4.470	4.500	4.405	11,825,700
2021-10-26	4.590	4.620	4.570	4.610	4.512	10,218,863
2021-10-25	4.510	4.650	4.460	4.590	4.493	18,521,667
2021-10-22	4.450	4.490	4.410	4.420	4.326	9,004,750
2021-10-21	4.520	4.550	4.440	4.450	4.356	14,947,200
2021-10-20	4.670	4.680	4.490	4.530	4.434	18,878,173
2021-10-19	4.590	4.690	4.590	4.660	4.561	10,700,050
2021-10-18	4.650	4.680	4.520	4.590	4.493	13,946,119
2021-10-15	4.840	4.860	4.660	4.670	4.571	29,128,200
2021-10-14	5.080	5.080	5.010	5.030	4.923	11,454,200

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.