Jiajia Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.350	3.370	3.110	3.370	3.370	46,511,518
2024-10-29	3.210	3.210	3.210	3.210	3.210	1,606,600
2024-10-28	3.060	3.060	3.060	3.060	3.060	2,711,225
2024-10-25	2.910	2.910	2.910	2.910	2.910	1,534,100
2024-10-24	2.770	2.770	2.770	2.770	2.770	1,782,800
2024-10-23	2.640	2.640	2.640	2.640	2.640	497,500
2024-10-22	2.510	2.510	2.510	2.510	2.510	1,166,000
2024-10-21	2.390	2.390	2.390	2.390	2.390	2,453,343
2024-10-18	2.280	2.330	2.280	2.280	2.280	10,513,855
2024-10-17	2.260	2.320	2.220	2.280	2.280	9,850,840
2024-10-16	2.350	2.400	2.220	2.270	2.270	23,355,799
2024-10-15	2.170	2.290	2.170	2.290	2.290	12,378,787
2024-10-14	2.160	2.210	2.130	2.180	2.180	8,070,797
2024-10-11	2.180	2.260	2.140	2.170	2.170	9,057,247
2024-10-10	2.150	2.250	2.100	2.230	2.230	13,134,960
2024-10-09	2.250	2.250	2.150	2.150	2.150	13,012,397
2024-10-08	2.460	2.460	2.240	2.260	2.260	30,104,705
2024-09-30	2.340	2.360	2.240	2.340	2.340	23,121,698
2024-09-27	2.280	2.360	2.250	2.260	2.260	11,305,550
2024-09-26	2.230	2.320	2.230	2.280	2.280	10,905,600
2024-09-25	2.190	2.280	2.190	2.260	2.260	10,881,200
2024-09-24	2.150	2.190	2.070	2.170	2.170	6,835,800
2024-09-23	2.240	2.290	2.120	2.130	2.130	8,346,400
2024-09-20	2.250	2.260	2.160	2.230	2.230	10,914,000
2024-09-19	2.100	2.150	2.090	2.150	2.150	2,902,050
2024-09-18	1.940	2.050	1.930	2.050	2.050	7,058,208
2024-09-13	2.040	2.040	1.950	1.950	1.950	8,073,500
2024-09-12	2.020	2.070	2.020	2.050	2.050	5,742,850
2024-09-11	2.030	2.050	2.000	2.030	2.030	6,472,206
2024-09-10	2.060	2.140	2.060	2.090	2.090	5,702,850
2024-09-09	2.080	2.100	2.030	2.070	2.070	7,254,900
2024-09-06	2.170	2.220	2.120	2.120	2.120	8,083,859
2024-09-05	2.130	2.170	2.090	2.120	2.120	6,563,756
2024-09-04	2.270	2.270	2.160	2.160	2.160	13,882,000
2024-09-03	2.210	2.310	2.140	2.270	2.270	18,861,408
2024-09-02	2.300	2.330	2.210	2.210	2.210	17,779,859
2024-08-30	2.270	2.370	2.180	2.330	2.330	29,637,979
2024-08-29	2.060	2.260	2.060	2.260	2.260	21,126,875
2024-08-28	2.370	2.370	2.150	2.150	2.150	23,611,450
2024-08-27	2.260	2.260	2.230	2.260	2.260	4,535,208
2024-08-26	2.130	2.150	2.110	2.150	2.150	9,753,401
2024-08-23	2.000	2.050	2.000	2.050	2.050	10,282,459
2024-08-22	1.900	1.950	1.850	1.950	1.950	12,241,350
2024-08-21	1.770	1.860	1.750	1.860	1.860	10,372,259
2024-08-20	1.810	1.820	1.770	1.770	1.770	4,341,200
2024-08-19	1.770	1.850	1.760	1.810	1.810	6,258,900
2024-08-16	1.760	1.790	1.740	1.770	1.770	3,935,200
2024-08-15	1.770	1.770	1.720	1.760	1.760	3,401,350
2024-08-14	1.800	1.810	1.770	1.770	1.770	3,630,400
2024-08-13	1.760	1.810	1.750	1.800	1.800	3,352,500
2024-08-12	1.820	1.830	1.740	1.770	1.770	5,019,600
2024-08-09	1.860	1.870	1.820	1.830	1.830	7,134,400
2024-08-08	1.820	1.900	1.790	1.880	1.880	10,816,100
2024-08-07	1.810	1.840	1.790	1.810	1.810	3,651,100
2024-08-06	1.800	1.820	1.780	1.810	1.810	4,626,200
2024-08-05	1.800	1.870	1.790	1.800	1.800	6,635,000
2024-08-02	1.850	1.870	1.810	1.820	1.820	6,207,900
2024-08-01	1.830	1.880	1.820	1.880	1.880	6,104,050
2024-07-31	1.780	1.850	1.780	1.830	1.830	6,960,500
2024-07-30	1.800	1.860	1.780	1.810	1.810	5,734,250

← NewerPage 9 of 21 · 1,212 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.