Jiajia Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.000 | 6.070 | 5.750 | 6.050 | 6.050 | 3,807,350 |
| 2026-10-22 | 6.120 | 6.140 | 5.960 | 5.960 | 5.960 | 2,643,100 |
| 2026-10-21 | 6.150 | 6.180 | 6.080 | 6.120 | 6.120 | 1,400,500 |
| 2026-10-20 | 6.070 | 6.160 | 6.060 | 6.090 | 6.090 | 943,700 |
| 2026-10-19 | 6.180 | 6.180 | 6.070 | 6.110 | 6.110 | 2,005,500 |
| 2026-10-16 | 6.050 | 6.290 | 6.050 | 6.180 | 6.180 | 2,390,300 |
| 2026-10-15 | 6.050 | 6.130 | 5.980 | 6.100 | 6.100 | 3,043,338 |
| 2026-10-14 | 6.240 | 6.240 | 6.070 | 6.090 | 6.090 | 1,233,050 |
| 2026-10-13 | 6.120 | 6.240 | 6.000 | 6.200 | 6.200 | 2,571,100 |
| 2026-10-12 | 6.240 | 6.270 | 6.180 | 6.180 | 6.180 | 1,566,900 |
| 2026-10-09 | 6.230 | 6.270 | 6.180 | 6.250 | 6.250 | 1,695,020 |
| 2026-10-08 | 6.430 | 6.430 | 6.180 | 6.230 | 6.230 | 3,991,400 |
| 2026-09-30 | 6.300 | 6.530 | 6.230 | 6.440 | 6.440 | 3,551,500 |
| 2026-09-29 | 6.400 | 6.460 | 6.290 | 6.290 | 6.290 | 3,317,000 |
| 2026-09-28 | 6.310 | 6.590 | 6.230 | 6.320 | 6.320 | 6,482,708 |
| 2026-09-24 | 7.000 | 7.000 | 6.540 | 6.540 | 6.540 | 11,583,909 |
Page 1 of 1 · 16 trading days
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.