Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.300	7.330	7.130	7.190	7.190	5,884,094
2025-10-24	7.050	7.180	6.980	7.170	7.170	4,421,600
2025-10-23	7.100	7.100	6.930	7.040	7.040	6,188,570
2025-10-22	7.230	7.360	7.120	7.120	7.120	6,080,500
2025-10-21	7.100	7.250	7.080	7.200	7.200	4,945,000
2025-10-20	6.960	7.160	6.960	7.130	7.130	6,320,000
2025-10-17	7.160	7.160	6.940	6.970	6.970	5,406,208
2025-10-16	6.960	7.190	6.930	6.970	6.970	8,001,400
2025-10-15	7.230	7.260	6.920	6.950	6.950	11,966,350
2025-10-14	6.910	7.150	6.870	7.150	7.150	14,202,031
2025-10-13	6.450	6.960	6.430	6.810	6.810	11,380,800
2025-10-10	6.720	6.780	6.550	6.650	6.650	8,462,000
2025-10-09	6.680	6.760	6.540	6.700	6.700	13,795,465
2025-09-30	6.230	6.440	6.230	6.440	6.440	5,783,250
2025-09-29	6.270	6.280	6.110	6.130	6.130	5,301,300
2025-09-26	6.200	6.270	6.110	6.240	6.240	4,519,300
2025-09-25	6.370	6.370	6.220	6.230	6.230	6,527,800
2025-09-24	6.380	6.410	6.320	6.360	6.360	3,616,583
2025-09-23	6.440	6.460	6.340	6.370	6.370	4,494,000
2025-09-22	6.470	6.500	6.400	6.440	6.440	4,376,100
2025-09-19	6.420	6.560	6.400	6.490	6.490	5,738,200
2025-09-18	6.500	6.530	6.400	6.400	6.400	5,233,225
2025-09-17	6.710	6.730	6.500	6.530	6.530	11,395,709
2025-09-16	6.520	6.850	6.490	6.830	6.830	15,172,849
2025-09-15	6.400	6.550	6.360	6.520	6.520	5,085,462
2025-09-12	6.470	6.500	6.350	6.420	6.420	3,979,553
2025-09-11	6.490	6.490	6.400	6.440	6.440	3,937,750
2025-09-10	6.570	6.610	6.460	6.500	6.500	3,648,800
2025-09-09	6.410	6.550	6.250	6.550	6.550	7,699,600
2025-09-08	6.480	6.530	6.380	6.410	6.410	5,495,550
2025-09-05	6.420	6.550	6.360	6.500	6.500	4,224,050
2025-09-04	6.540	6.590	6.310	6.390	6.390	6,348,600
2025-09-03	6.400	6.630	6.350	6.550	6.550	8,968,600
2025-09-02	6.550	6.580	6.300	6.390	6.390	9,363,859
2025-09-01	6.820	6.880	6.520	6.520	6.520	11,332,500
2025-08-29	7.070	7.120	6.830	6.860	6.860	10,398,800
2025-08-28	7.050	7.150	6.800	6.960	6.960	11,807,550
2025-08-27	7.140	7.200	6.820	6.900	6.900	21,365,000
2025-08-26	6.590	6.860	6.500	6.860	6.860	10,699,252
2025-08-25	6.220	6.530	6.160	6.530	6.530	14,600,852
2025-08-22	6.090	6.280	6.060	6.220	6.220	9,680,802
2025-08-21	6.080	6.200	6.010	6.100	6.100	6,625,000
2025-08-20	5.980	6.240	5.960	6.080	6.080	9,697,100
2025-08-19	6.020	6.020	5.980	5.980	5.980	3,650,250
2025-08-18	6.040	6.070	5.970	6.020	6.020	6,873,416
2025-08-15	6.020	6.030	5.970	6.010	6.010	5,458,450
2025-08-14	6.110	6.120	6.000	6.010	6.010	4,402,702
2025-08-13	6.150	6.270	6.080	6.100	6.100	6,813,400
2025-08-12	6.000	6.310	5.960	6.190	6.190	9,200,450
2025-08-11	6.040	6.080	6.000	6.010	6.010	3,782,350
2025-08-08	5.990	6.030	5.940	6.010	6.010	4,522,200
2025-08-07	6.020	6.040	5.950	5.990	5.990	3,776,000
2025-08-06	6.030	6.050	5.990	6.020	6.020	3,540,950
2025-08-05	6.100	6.100	6.000	6.010	6.010	5,687,000
2025-08-04	6.100	6.170	6.040	6.080	6.080	5,932,950
2025-08-01	6.260	6.300	6.070	6.100	6.100	6,337,000
2025-07-31	6.530	6.530	6.220	6.250	6.250	12,102,100
2025-07-30	6.190	6.470	6.160	6.470	6.470	13,038,950
2025-07-29	6.090	6.180	6.080	6.160	6.160	7,732,500
2025-07-28	6.060	6.120	6.040	6.080	6.080	5,010,102

← NewerPage 5 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.