Jiajia Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.630 | 6.680 | 6.560 | 6.660 | 6.660 | 2,446,157 |
| 2026-01-20 | 6.540 | 6.750 | 6.510 | 6.630 | 6.630 | 4,534,900 |
| 2026-01-19 | 6.700 | 6.760 | 6.540 | 6.540 | 6.540 | 5,250,500 |
| 2026-01-16 | 6.400 | 6.720 | 6.360 | 6.700 | 6.700 | 8,770,750 |
| 2026-01-15 | 6.410 | 6.420 | 6.320 | 6.400 | 6.400 | 3,979,400 |
| 2026-01-14 | 6.350 | 6.460 | 6.330 | 6.420 | 6.420 | 4,835,200 |
| 2026-01-13 | 6.460 | 6.520 | 6.380 | 6.390 | 6.390 | 4,938,400 |
| 2026-01-12 | 6.580 | 6.660 | 6.410 | 6.450 | 6.450 | 9,059,023 |
| 2026-01-09 | 6.810 | 6.930 | 6.630 | 6.660 | 6.660 | 10,097,400 |
| 2026-01-08 | 6.880 | 6.880 | 6.660 | 6.810 | 6.810 | 10,549,900 |
| 2026-01-07 | 6.330 | 6.620 | 6.220 | 6.620 | 6.620 | 7,895,110 |
| 2026-01-06 | 6.470 | 6.480 | 6.280 | 6.300 | 6.300 | 9,004,635 |
| 2026-01-05 | 6.520 | 6.530 | 6.410 | 6.450 | 6.450 | 4,450,260 |
| 2025-12-31 | 6.530 | 6.570 | 6.440 | 6.460 | 6.460 | 4,494,150 |
| 2025-12-30 | 6.580 | 6.610 | 6.510 | 6.530 | 6.530 | 3,070,843 |
| 2025-12-29 | 6.680 | 6.680 | 6.530 | 6.550 | 6.550 | 4,906,150 |
| 2025-12-26 | 6.680 | 6.860 | 6.660 | 6.680 | 6.680 | 4,260,700 |
| 2025-12-25 | 6.680 | 6.720 | 6.540 | 6.720 | 6.720 | 6,147,550 |
| 2025-12-24 | 6.760 | 6.760 | 6.620 | 6.680 | 6.680 | 6,472,787 |
| 2025-12-23 | 6.860 | 6.860 | 6.640 | 6.770 | 6.770 | 5,518,626 |
| 2025-12-22 | 6.980 | 6.980 | 6.850 | 6.860 | 6.860 | 3,431,000 |
| 2025-12-19 | 6.980 | 7.000 | 6.950 | 6.960 | 6.960 | 2,337,400 |
| 2025-12-18 | 7.030 | 7.060 | 6.980 | 6.980 | 6.980 | 2,045,500 |
| 2025-12-17 | 6.970 | 7.050 | 6.890 | 7.050 | 7.050 | 3,011,900 |
| 2025-12-16 | 7.030 | 7.030 | 6.980 | 7.000 | 7.000 | 1,914,200 |
| 2025-12-15 | 7.090 | 7.090 | 6.990 | 7.000 | 7.000 | 3,101,400 |
| 2025-12-12 | 7.150 | 7.160 | 7.040 | 7.090 | 7.090 | 2,805,900 |
| 2025-12-11 | 7.110 | 7.280 | 7.110 | 7.130 | 7.130 | 4,960,500 |
| 2025-12-10 | 7.110 | 7.150 | 7.050 | 7.110 | 7.110 | 2,401,600 |
| 2025-12-09 | 7.070 | 7.120 | 7.030 | 7.090 | 7.090 | 2,129,200 |
| 2025-12-08 | 7.140 | 7.150 | 7.030 | 7.070 | 7.070 | 3,007,900 |
| 2025-12-05 | 7.020 | 7.170 | 6.980 | 7.160 | 7.160 | 2,755,525 |
| 2025-12-04 | 7.090 | 7.120 | 7.020 | 7.020 | 7.020 | 2,535,700 |
| 2025-12-03 | 7.180 | 7.180 | 7.070 | 7.090 | 7.090 | 3,125,000 |
| 2025-12-02 | 7.170 | 7.260 | 7.110 | 7.160 | 7.160 | 3,246,687 |
| 2025-12-01 | 7.240 | 7.270 | 7.150 | 7.170 | 7.170 | 2,583,900 |
| 2025-11-28 | 7.170 | 7.270 | 7.080 | 7.240 | 7.240 | 3,280,250 |
| 2025-11-27 | 7.340 | 7.380 | 7.190 | 7.190 | 7.190 | 4,252,800 |
| 2025-11-26 | 7.270 | 7.430 | 7.250 | 7.340 | 7.340 | 3,610,600 |
| 2025-11-25 | 7.170 | 7.290 | 7.160 | 7.270 | 7.270 | 4,472,200 |
| 2025-11-24 | 7.050 | 7.230 | 7.000 | 7.210 | 7.210 | 6,777,200 |
| 2025-11-21 | 7.070 | 7.130 | 7.000 | 7.040 | 7.040 | 5,350,600 |
| 2025-11-20 | 7.090 | 7.130 | 7.020 | 7.070 | 7.070 | 4,262,400 |
| 2025-11-19 | 7.160 | 7.230 | 7.060 | 7.090 | 7.090 | 4,649,300 |
| 2025-11-18 | 7.220 | 7.300 | 7.150 | 7.170 | 7.170 | 3,804,100 |
| 2025-11-17 | 7.530 | 7.530 | 7.170 | 7.190 | 7.190 | 8,524,300 |
| 2025-11-14 | 7.600 | 7.690 | 7.490 | 7.510 | 7.510 | 6,617,157 |
| 2025-11-13 | 7.690 | 7.730 | 7.530 | 7.590 | 7.590 | 8,242,100 |
| 2025-11-12 | 7.430 | 7.760 | 7.330 | 7.690 | 7.690 | 11,461,450 |
| 2025-11-11 | 7.270 | 7.570 | 7.240 | 7.400 | 7.400 | 10,723,500 |
| 2025-11-10 | 7.240 | 7.260 | 7.100 | 7.240 | 7.240 | 5,994,300 |
| 2025-11-07 | 7.090 | 7.250 | 7.060 | 7.200 | 7.200 | 8,590,150 |
| 2025-11-06 | 7.060 | 7.180 | 7.000 | 7.060 | 7.060 | 4,989,300 |
| 2025-11-05 | 6.960 | 7.060 | 6.870 | 7.020 | 7.020 | 4,769,060 |
| 2025-11-04 | 7.060 | 7.060 | 6.880 | 6.940 | 6.940 | 6,721,800 |
| 2025-11-03 | 7.070 | 7.150 | 7.050 | 7.050 | 7.050 | 3,463,486 |
| 2025-10-31 | 6.980 | 7.070 | 6.930 | 7.050 | 7.050 | 3,586,250 |
| 2025-10-30 | 6.990 | 7.080 | 6.950 | 6.960 | 6.960 | 6,768,600 |
| 2025-10-29 | 7.210 | 7.350 | 7.070 | 7.080 | 7.080 | 14,375,450 |
| 2025-10-28 | 7.200 | 7.220 | 6.900 | 7.000 | 7.000 | 6,895,151 |
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.