Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	31.990	35.200	31.500	34.080	11.854	8,779,876
2022-05-09	32.750	33.010	32.000	32.400	11.270	3,401,953
2022-05-06	34.370	34.370	32.720	32.960	11.464	4,370,184
2022-05-05	32.850	35.220	32.650	34.840	12.118	5,531,672
2022-04-29	32.020	33.170	31.810	32.850	11.426	8,480,418
2022-04-28	32.440	32.500	30.960	32.300	11.235	6,975,657
2022-04-27	31.120	32.890	30.610	32.490	11.301	8,809,116
2022-04-26	31.040	33.530	30.520	31.480	10.950	9,679,450
2022-04-25	32.800	32.990	30.450	31.040	10.797	4,870,657
2022-04-22	34.000	34.800	32.920	33.130	11.524	5,048,460
2022-04-21	36.940	37.470	34.050	34.200	11.896	7,869,892
2022-04-20	39.590	39.620	37.170	37.250	12.957	4,754,668
2022-04-19	39.590	40.380	38.980	39.250	13.652	3,400,107
2022-04-18	40.000	41.080	39.500	39.970	13.903	2,303,153
2022-04-15	40.780	41.180	39.700	40.110	13.951	4,110,436
2022-04-14	41.480	42.210	39.120	42.000	14.609	4,700,800
2022-04-13	41.490	41.650	40.610	40.610	14.125	1,879,252
2022-04-12	40.470	42.000	39.680	41.770	14.529	3,899,131
2022-04-11	43.100	43.100	39.300	40.470	14.077	5,434,590
2022-04-08	42.490	43.380	41.500	43.320	15.068	3,142,936
2022-04-07	41.790	43.280	41.500	42.700	14.852	4,514,314
2022-04-06	41.520	42.560	40.110	42.230	14.689	3,450,705
2022-04-01	41.060	41.850	40.740	41.520	14.442	2,973,871
2022-03-31	41.790	42.340	41.000	41.580	14.463	4,160,239
2022-03-30	39.800	42.240	39.780	41.790	14.536	7,345,009
2022-03-29	38.100	39.560	37.830	39.500	13.739	7,746,875
2022-03-28	36.960	38.300	36.510	38.140	13.266	5,974,244
2022-03-25	38.180	38.620	36.880	36.960	12.856	6,012,607
2022-03-24	39.310	39.310	38.130	38.410	13.360	3,242,042
2022-03-23	38.990	40.210	37.500	39.720	13.816	3,947,275
2022-03-22	39.050	39.240	37.880	39.230	13.645	3,843,120
2022-03-21	38.980	39.460	38.360	38.560	13.412	4,676,951
2022-03-18	39.900	40.090	38.490	39.460	13.725	5,766,402
2022-03-17	40.880	42.500	39.380	39.830	13.854	7,072,734
2022-03-16	40.100	40.600	37.580	40.160	13.969	6,019,435
2022-03-15	40.490	40.490	38.300	38.490	13.388	8,213,825
2022-03-14	41.310	41.690	39.950	40.150	13.965	6,361,179
2022-03-11	40.200	42.010	39.050	41.700	14.505	10,816,526
2022-03-10	42.510	43.000	38.960	40.200	13.983	24,279,971
2022-03-09	40.880	42.100	38.200	41.710	14.508	8,751,372
2022-03-08	42.250	42.640	40.410	40.740	14.171	4,859,254
2022-03-07	43.620	43.770	41.480	41.850	14.557	7,886,744
2022-03-04	43.720	44.630	43.050	43.770	15.225	4,545,740
2022-03-03	45.490	45.580	42.880	43.680	15.193	7,396,982
2022-03-02	46.680	47.200	45.170	45.320	15.764	4,903,398
2022-03-01	48.020	48.990	46.750	46.820	16.285	5,483,478
2022-02-28	46.740	49.480	45.710	48.020	16.703	7,968,311
2022-02-25	44.620	47.900	44.620	46.870	16.303	8,720,098
2022-02-24	44.920	46.200	44.000	44.130	15.350	6,954,748
2022-02-23	44.400	46.100	44.080	45.090	15.684	5,657,788
2022-02-22	44.280	44.880	42.800	44.330	15.419	6,092,788
2022-02-21	45.230	45.460	44.050	44.750	15.565	3,949,540
2022-02-18	46.310	46.680	44.500	45.230	15.732	5,312,256
2022-02-17	44.650	48.100	44.200	46.330	16.115	10,548,292
2022-02-16	45.000	45.500	42.950	44.470	15.468	9,623,354
2022-02-15	41.970	45.160	41.970	44.400	15.444	10,613,443
2022-02-14	39.910	42.580	39.200	41.670	14.494	6,888,809
2022-02-11	40.820	41.270	40.030	40.440	14.066	5,524,449
2022-02-10	44.750	44.980	40.310	41.040	14.275	12,335,175
2022-02-09	44.000	45.990	41.900	44.220	15.381	6,162,986

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.1800 CNY
2025-06-09	0.2400 CNY
2024-04-30	0.3500 CNY
2023-05-30	0.3900 CNY
2022-05-20	0.5600 CNY
2021-06-04	0.4490 CNY
2020-07-03	0.2924 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.