Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.080	7.380	6.970	7.340	7.340	9,594,700
2026-04-23	7.230	7.230	7.000	7.030	7.030	7,468,700
2026-04-22	7.330	7.330	7.130	7.180	7.180	6,625,000
2026-04-21	7.360	7.360	7.230	7.290	7.290	3,875,700
2026-04-20	7.350	7.410	7.170	7.290	7.290	8,061,550
2026-04-17	7.390	7.440	7.250	7.260	7.260	7,409,000
2026-04-16	7.530	7.640	7.280	7.340	7.340	11,193,900
2026-04-15	7.680	7.750	7.410	7.490	7.490	19,285,381
2026-04-14	8.440	8.610	7.790	7.790	7.790	32,425,381
2026-04-13	8.100	8.410	7.850	8.200	8.200	32,014,689
2026-04-10	8.080	8.090	8.020	8.090	8.090	4,906,270
2026-04-09	7.330	7.700	7.330	7.700	7.700	21,528,920
2026-04-08	7.460	7.580	7.260	7.330	7.330	15,260,310
2026-04-07	6.960	7.230	6.920	7.230	7.230	16,663,801
2026-04-03	6.700	6.980	6.680	6.890	6.890	10,558,200
2026-04-02	6.790	6.810	6.600	6.700	6.700	4,651,600
2026-04-01	6.640	6.820	6.640	6.780	6.780	6,817,607
2026-03-31	6.580	6.710	6.570	6.640	6.640	6,146,200
2026-03-30	6.490	6.590	6.470	6.580	6.580	4,047,250
2026-03-27	6.550	6.550	6.460	6.490	6.490	2,387,500
2026-03-26	6.590	6.620	6.470	6.550	6.550	5,451,988
2026-03-25	6.760	6.990	6.550	6.620	6.620	13,492,930
2026-03-24	6.380	6.660	6.380	6.660	6.660	6,776,300
2026-03-23	6.580	6.580	6.300	6.390	6.390	6,886,634
2026-03-20	6.590	6.600	6.460	6.590	6.590	4,792,500
2026-03-19	6.570	6.710	6.540	6.580	6.580	4,088,900
2026-03-18	6.690	6.700	6.580	6.600	6.600	4,352,900
2026-03-17	6.680	6.860	6.620	6.650	6.650	5,911,000
2026-03-16	6.470	6.690	6.440	6.670	6.670	9,088,650
2026-03-13	6.450	6.500	6.390	6.480	6.480	3,273,250
2026-03-12	6.570	6.580	6.370	6.390	6.390	7,350,100
2026-03-11	6.320	6.640	6.320	6.590	6.590	10,945,200
2026-03-10	6.260	6.350	6.250	6.320	6.320	2,183,800
2026-03-09	6.380	6.380	6.200	6.260	6.260	3,378,950
2026-03-06	6.480	6.520	6.390	6.420	6.420	2,616,600
2026-03-05	6.380	6.560	6.380	6.520	6.520	3,076,050
2026-03-04	6.450	6.540	6.380	6.380	6.380	3,504,450
2026-03-03	6.690	6.760	6.450	6.470	6.470	6,224,415
2026-03-02	6.530	6.680	6.430	6.640	6.640	8,181,600
2026-02-27	6.350	6.600	6.310	6.600	6.600	8,817,550
2026-02-26	6.340	6.360	6.250	6.290	6.290	3,064,800
2026-02-25	6.200	6.380	6.130	6.310	6.310	5,349,443
2026-02-24	6.110	6.190	5.990	6.180	6.180	5,552,900
2026-02-13	6.070	6.150	6.040	6.140	6.140	2,581,801
2026-02-12	6.190	6.220	6.050	6.050	6.050	4,604,500
2026-02-11	6.180	6.300	6.170	6.190	6.190	2,870,984
2026-02-10	6.240	6.240	6.190	6.190	6.190	3,201,434
2026-02-09	6.330	6.330	6.210	6.240	6.240	4,068,000
2026-02-06	6.300	6.310	6.210	6.300	6.300	2,588,100
2026-02-05	6.400	6.440	6.290	6.310	6.310	3,104,400
2026-02-04	6.330	6.460	6.330	6.400	6.400	4,025,400
2026-02-03	6.300	6.330	6.250	6.330	6.330	3,246,100
2026-02-02	6.320	6.410	6.270	6.270	6.270	3,335,800
2026-01-30	6.310	6.390	6.280	6.350	6.350	2,998,695
2026-01-29	6.450	6.460	6.350	6.380	6.380	3,337,400
2026-01-28	6.520	6.530	6.410	6.420	6.420	3,433,900
2026-01-27	6.490	6.500	6.420	6.490	6.490	2,325,700
2026-01-26	6.580	6.580	6.430	6.450	6.450	4,010,800
2026-01-23	6.650	6.690	6.570	6.580	6.580	3,444,100
2026-01-22	6.660	6.700	6.580	6.620	6.620	3,072,858

← NewerPage 3 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.