Jiajia Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.750 | 4.830 | 4.690 | 4.710 | 4.710 | 2,794,600 |
| 2025-01-22 | 4.720 | 4.830 | 4.680 | 4.780 | 4.780 | 3,435,400 |
| 2025-01-21 | 4.700 | 4.790 | 4.640 | 4.720 | 4.720 | 3,046,300 |
| 2025-01-20 | 4.670 | 4.760 | 4.620 | 4.670 | 4.670 | 4,336,200 |
| 2025-01-17 | 4.670 | 4.790 | 4.630 | 4.750 | 4.750 | 3,738,100 |
| 2025-01-16 | 4.790 | 4.920 | 4.690 | 4.710 | 4.710 | 9,023,490 |
| 2025-01-15 | 4.450 | 4.690 | 4.440 | 4.690 | 4.690 | 6,058,873 |
| 2025-01-14 | 4.380 | 4.480 | 4.360 | 4.470 | 4.470 | 4,169,250 |
| 2025-01-13 | 4.540 | 4.540 | 4.350 | 4.360 | 4.360 | 4,219,100 |
| 2025-01-10 | 4.520 | 4.620 | 4.520 | 4.530 | 4.530 | 4,358,783 |
| 2025-01-09 | 4.510 | 4.590 | 4.480 | 4.520 | 4.520 | 3,593,700 |
| 2025-01-08 | 4.460 | 4.560 | 4.400 | 4.510 | 4.510 | 4,261,300 |
| 2025-01-07 | 4.360 | 4.470 | 4.240 | 4.470 | 4.470 | 5,920,350 |
| 2025-01-06 | 4.640 | 4.640 | 4.440 | 4.440 | 4.440 | 6,798,600 |
| 2025-01-03 | 4.840 | 4.880 | 4.650 | 4.670 | 4.670 | 6,154,353 |
| 2025-01-02 | 4.700 | 4.940 | 4.670 | 4.840 | 4.840 | 9,533,850 |
| 2024-12-31 | 4.590 | 4.790 | 4.590 | 4.730 | 4.730 | 7,399,450 |
| 2024-12-30 | 4.800 | 4.800 | 4.580 | 4.580 | 4.580 | 7,753,700 |
| 2024-12-27 | 4.780 | 4.890 | 4.680 | 4.820 | 4.820 | 7,070,350 |
| 2024-12-26 | 4.680 | 4.870 | 4.570 | 4.790 | 4.790 | 7,715,756 |
| 2024-12-25 | 5.050 | 5.050 | 4.750 | 4.750 | 4.750 | 9,387,525 |
| 2024-12-24 | 5.100 | 5.110 | 4.950 | 5.000 | 5.000 | 6,216,750 |
| 2024-12-23 | 5.310 | 5.360 | 4.970 | 5.010 | 5.010 | 11,681,337 |
| 2024-12-20 | 5.080 | 5.330 | 5.080 | 5.230 | 5.230 | 7,978,650 |
| 2024-12-19 | 5.090 | 5.230 | 4.970 | 5.090 | 5.090 | 7,503,800 |
| 2024-12-18 | 5.110 | 5.160 | 4.980 | 5.090 | 5.090 | 9,950,950 |
| 2024-12-17 | 5.510 | 5.520 | 5.150 | 5.150 | 5.150 | 16,587,040 |
| 2024-12-16 | 5.110 | 5.420 | 5.110 | 5.420 | 5.420 | 17,262,140 |
| 2024-12-13 | 5.000 | 5.200 | 4.870 | 5.160 | 5.160 | 14,062,555 |
| 2024-12-12 | 4.750 | 4.960 | 4.690 | 4.960 | 4.960 | 11,941,050 |
| 2024-12-11 | 4.660 | 4.810 | 4.630 | 4.720 | 4.720 | 5,723,300 |
| 2024-12-10 | 4.710 | 4.820 | 4.640 | 4.650 | 4.650 | 6,936,801 |
| 2024-12-09 | 4.780 | 4.810 | 4.600 | 4.620 | 4.620 | 7,383,343 |
| 2024-12-06 | 4.750 | 4.870 | 4.750 | 4.790 | 4.790 | 7,166,900 |
| 2024-12-05 | 4.720 | 4.910 | 4.670 | 4.800 | 4.800 | 8,458,850 |
| 2024-12-04 | 4.790 | 4.880 | 4.710 | 4.780 | 4.780 | 11,847,445 |
| 2024-12-03 | 4.760 | 5.060 | 4.760 | 4.920 | 4.920 | 19,838,000 |
| 2024-12-02 | 4.880 | 4.880 | 4.420 | 4.870 | 4.870 | 34,442,455 |
| 2024-11-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,736,600 |
| 2024-11-28 | 4.420 | 4.430 | 4.350 | 4.430 | 4.430 | 5,647,550 |
| 2024-11-27 | 4.060 | 4.220 | 4.000 | 4.220 | 4.220 | 17,617,555 |
| 2024-11-26 | 3.940 | 4.120 | 3.820 | 4.020 | 4.020 | 20,310,900 |
| 2024-11-25 | 4.190 | 4.260 | 3.970 | 3.970 | 3.970 | 16,812,250 |
| 2024-11-22 | 4.350 | 4.410 | 4.180 | 4.180 | 4.180 | 14,640,998 |
| 2024-11-21 | 4.500 | 4.640 | 4.370 | 4.380 | 4.380 | 21,886,238 |
| 2024-11-20 | 5.080 | 5.080 | 4.600 | 4.600 | 4.600 | 39,766,470 |
| 2024-11-19 | 4.770 | 4.840 | 4.680 | 4.840 | 4.840 | 10,611,769 |
| 2024-11-18 | 4.690 | 4.890 | 4.530 | 4.610 | 4.610 | 19,634,745 |
| 2024-11-15 | 4.890 | 4.940 | 4.770 | 4.770 | 4.770 | 24,836,312 |
| 2024-11-14 | 4.750 | 5.160 | 4.750 | 5.020 | 5.020 | 48,480,167 |
| 2024-11-13 | 5.520 | 5.520 | 5.000 | 5.000 | 5.000 | 44,752,451 |
| 2024-11-12 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 2,175,000 |
| 2024-11-11 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 3,511,100 |
| 2024-11-08 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 2,924,300 |
| 2024-11-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 4,260,361 |
| 2024-11-06 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 15,994,865 |
| 2024-11-05 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,926,600 |
| 2024-11-04 | 3.910 | 3.910 | 3.890 | 3.910 | 3.910 | 8,081,800 |
| 2024-11-01 | 3.600 | 3.720 | 3.570 | 3.720 | 3.720 | 30,120,830 |
| 2024-10-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,153,630 |
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.