Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	5.150	5.340	5.150	5.340	5.340	9,573,100
2025-04-25	5.170	5.250	5.040	5.090	5.090	7,730,050
2025-04-24	5.320	5.390	5.170	5.190	5.190	7,822,100
2025-04-23	5.290	5.440	5.250	5.270	5.270	9,133,154
2025-04-22	5.010	5.240	4.960	5.240	5.240	9,562,900
2025-04-21	4.930	5.060	4.930	4.990	4.990	5,008,200
2025-04-18	4.760	4.910	4.760	4.900	4.900	5,367,400
2025-04-17	4.700	4.820	4.700	4.790	4.790	5,220,400
2025-04-16	4.700	4.730	4.660	4.690	4.690	2,699,300
2025-04-15	4.650	4.790	4.630	4.710	4.710	4,115,018
2025-04-14	4.690	4.720	4.660	4.670	4.670	2,945,400
2025-04-11	4.600	4.740	4.550	4.680	4.680	4,778,150
2025-04-10	4.600	4.700	4.590	4.600	4.600	7,381,500
2025-04-09	4.250	4.540	4.250	4.540	4.540	12,553,450
2025-04-08	4.630	4.710	4.470	4.470	4.470	11,619,450
2025-04-07	4.800	4.800	4.710	4.710	4.710	8,163,380
2025-04-03	5.010	5.010	4.900	4.960	4.960	2,678,455
2025-04-02	4.920	5.080	4.910	4.950	4.950	3,770,218
2025-04-01	4.830	4.930	4.810	4.890	4.890	3,231,725
2025-03-31	4.840	4.910	4.800	4.820	4.820	3,012,600
2025-03-28	4.780	4.880	4.780	4.840	4.840	2,770,700
2025-03-27	4.940	4.940	4.760	4.800	4.800	4,094,250
2025-03-26	5.030	5.060	4.930	4.930	4.930	4,101,800
2025-03-25	5.020	5.080	4.960	5.010	5.010	2,956,600
2025-03-24	4.970	5.100	4.970	5.010	5.010	4,167,100
2025-03-21	4.960	5.080	4.930	5.020	5.020	5,625,350
2025-03-20	4.930	5.000	4.800	4.990	4.990	6,655,860
2025-03-19	5.180	5.180	4.890	4.890	4.890	11,674,791
2025-03-18	4.820	5.030	4.770	5.030	5.030	10,406,057
2025-03-17	4.650	4.850	4.590	4.790	4.790	8,060,280
2025-03-14	4.580	4.680	4.570	4.630	4.630	2,977,086
2025-03-13	4.570	4.630	4.570	4.580	4.580	2,708,100
2025-03-12	4.600	4.620	4.560	4.590	4.590	1,661,800
2025-03-11	4.600	4.600	4.560	4.580	4.580	2,477,200
2025-03-10	4.620	4.630	4.570	4.600	4.600	1,783,950
2025-03-07	4.600	4.630	4.560	4.600	4.600	2,327,850
2025-03-06	4.720	4.770	4.600	4.600	4.600	6,639,500
2025-03-05	4.540	4.750	4.540	4.730	4.730	6,729,275
2025-03-04	4.480	4.540	4.480	4.540	4.540	2,053,255
2025-03-03	4.520	4.520	4.470	4.480	4.480	2,240,800
2025-02-28	4.530	4.560	4.480	4.520	4.520	2,768,700
2025-02-27	4.490	4.580	4.460	4.530	4.530	3,130,150
2025-02-26	4.520	4.540	4.470	4.480	4.480	2,491,400
2025-02-25	4.410	4.600	4.360	4.510	4.510	5,784,950
2025-02-24	4.480	4.480	4.360	4.390	4.390	4,656,889
2025-02-21	4.490	4.520	4.430	4.480	4.480	4,748,700
2025-02-20	4.450	4.590	4.450	4.480	4.480	3,427,300
2025-02-19	4.470	4.560	4.440	4.480	4.480	3,365,900
2025-02-18	4.620	4.620	4.470	4.490	4.490	4,513,300
2025-02-17	4.710	4.790	4.620	4.630	4.630	8,680,879
2025-02-14	4.430	4.620	4.270	4.620	4.620	10,720,782
2025-02-13	4.460	4.470	4.380	4.400	4.400	3,019,700
2025-02-12	4.500	4.510	4.390	4.420	4.420	5,066,850
2025-02-11	4.660	4.660	4.460	4.520	4.520	4,980,600
2025-02-10	4.690	4.700	4.610	4.640	4.640	3,848,500
2025-02-07	4.690	4.740	4.640	4.680	4.680	3,595,900
2025-02-06	4.650	4.710	4.630	4.690	4.690	2,247,850
2025-02-05	4.730	4.790	4.620	4.660	4.660	3,074,300
2025-01-27	4.610	4.740	4.610	4.730	4.730	2,986,300
2025-01-24	4.710	4.750	4.590	4.590	4.590	3,216,300

← NewerPage 7 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.