Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	5.990	6.140	5.990	6.050	6.050	7,151,300
2025-07-24	5.860	6.010	5.800	5.990	5.990	8,315,556
2025-07-23	6.030	6.030	5.880	5.890	5.890	7,002,500
2025-07-22	6.030	6.090	5.990	6.030	6.030	5,657,600
2025-07-21	6.180	6.180	6.030	6.060	6.060	7,349,856
2025-07-18	6.080	6.310	5.980	6.170	6.170	7,716,300
2025-07-17	6.140	6.140	6.020	6.050	6.050	5,869,900
2025-07-16	6.200	6.240	6.090	6.120	6.120	5,720,300
2025-07-15	6.280	6.490	6.230	6.260	6.260	9,806,400
2025-07-14	6.000	6.260	5.930	6.250	6.250	10,248,200
2025-07-11	6.400	6.400	6.170	6.180	6.180	7,399,900
2025-07-10	6.520	6.580	6.260	6.360	6.360	10,018,742
2025-07-09	6.620	6.670	6.540	6.580	6.580	4,482,100
2025-07-08	6.610	6.610	6.530	6.580	6.580	3,292,100
2025-07-07	6.600	6.650	6.520	6.560	6.560	3,703,460
2025-07-04	6.630	6.630	6.520	6.550	6.550	4,091,800
2025-07-03	6.520	6.720	6.480	6.630	6.630	5,169,800
2025-07-02	6.720	6.770	6.460	6.470	6.470	7,435,200
2025-07-01	6.740	6.820	6.630	6.720	6.720	5,519,550
2025-06-30	6.740	6.840	6.690	6.720	6.720	4,600,200
2025-06-27	6.810	6.850	6.680	6.700	6.700	3,254,200
2025-06-26	6.890	6.920	6.770	6.770	6.770	6,228,571
2025-06-25	6.900	7.090	6.840	6.960	6.960	5,742,400
2025-06-24	6.830	6.880	6.720	6.840	6.840	4,517,200
2025-06-23	6.820	6.850	6.730	6.760	6.760	3,862,900
2025-06-20	6.800	6.910	6.670	6.790	6.790	5,715,150
2025-06-19	6.830	7.050	6.800	6.810	6.810	8,222,300
2025-06-18	7.120	7.140	6.800	6.880	6.880	13,489,250
2025-06-17	7.000	7.000	6.930	7.000	7.000	3,598,250
2025-06-16	6.480	6.670	6.380	6.670	6.670	6,500,200
2025-06-13	6.550	6.600	6.230	6.350	6.350	11,186,500
2025-06-12	6.810	6.920	6.510	6.550	6.550	13,089,840
2025-06-11	6.730	7.030	6.660	6.850	6.850	12,489,106
2025-06-10	6.870	6.980	6.570	6.730	6.730	21,033,501
2025-06-09	6.850	6.960	6.770	6.770	6.770	24,072,643
2025-06-06	7.200	7.590	7.130	7.130	7.130	21,111,155
2025-06-05	7.610	7.780	7.510	7.510	7.510	11,058,200
2025-06-04	7.980	8.050	7.890	7.910	7.910	4,864,900
2025-06-03	8.080	8.140	7.890	7.980	7.980	6,537,000
2025-05-30	8.000	8.120	7.730	8.070	8.070	9,456,553
2025-05-29	7.950	7.980	7.710	7.820	7.820	6,580,700
2025-05-28	7.430	7.920	7.430	7.850	7.850	11,996,190
2025-05-27	8.310	8.440	7.640	7.640	7.640	26,828,340
2025-05-26	7.660	8.040	7.600	8.040	8.040	9,594,060
2025-05-23	7.720	7.800	7.640	7.660	7.660	7,470,155
2025-05-22	7.750	7.850	7.500	7.780	7.780	17,583,379
2025-05-21	7.570	7.570	7.440	7.570	7.570	3,995,370
2025-05-20	6.800	7.210	6.730	7.210	7.210	11,933,781
2025-05-19	6.490	7.060	6.490	6.870	6.870	15,241,432
2025-05-16	6.820	6.850	6.760	6.760	6.760	4,689,200
2025-05-15	7.210	7.380	7.120	7.120	7.120	20,355,688
2025-05-14	8.120	8.120	7.340	7.490	7.490	49,317,776
2025-05-13	7.730	7.730	7.730	7.730	7.730	1,465,750
2025-05-12	7.360	7.360	7.300	7.360	7.360	5,282,650
2025-05-09	7.000	7.010	6.410	7.010	7.010	36,570,471
2025-05-08	6.680	6.680	6.680	6.680	6.680	1,383,150
2025-05-07	6.360	6.360	6.300	6.360	6.360	3,532,876
2025-05-06	5.950	6.060	5.880	6.060	6.060	5,933,550
2025-04-30	5.870	5.890	5.460	5.770	5.770	20,171,508
2025-04-29	5.490	5.610	5.400	5.610	5.610	6,461,318

← NewerPage 6 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.