Jade Bird Fire Alarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	45.390	45.470	41.840	44.100	15.339	10,367,177
2022-02-07	48.310	48.310	44.330	44.600	15.513	8,622,505
2022-01-28	49.300	49.300	45.070	47.660	16.578	7,809,682
2022-01-27	50.500	50.830	48.500	48.850	16.991	8,877,331
2022-01-26	49.340	51.250	48.370	50.980	17.732	9,475,916
2022-01-25	50.400	51.450	48.020	49.100	17.078	7,133,083
2022-01-24	47.140	50.380	47.140	50.230	17.472	6,344,933
2022-01-21	49.880	49.980	47.300	47.400	16.487	4,987,463
2022-01-20	50.300	50.800	47.800	49.460	17.204	11,332,577
2022-01-19	50.800	51.060	48.630	50.600	17.600	9,220,241
2022-01-18	49.990	51.450	49.180	51.380	17.872	8,351,312
2022-01-17	49.730	51.670	48.570	49.770	17.312	9,671,449
2022-01-14	47.700	50.340	47.230	49.770	17.312	10,337,499
2022-01-13	46.130	49.100	44.750	47.700	16.591	13,428,740
2022-01-12	43.000	46.580	43.000	46.200	16.070	8,144,002
2022-01-11	43.810	44.260	41.970	43.330	15.071	10,776,192
2022-01-10	45.760	46.370	43.210	43.860	15.256	11,310,353
2022-01-07	47.000	49.510	45.570	45.980	15.993	11,246,835
2022-01-06	45.990	48.200	44.000	47.000	16.348	12,070,702
2022-01-05	48.920	48.980	44.470	45.790	15.927	14,380,997
2022-01-04	48.000	50.800	47.460	48.470	16.859	12,813,977
2021-12-31	47.080	50.130	46.250	48.550	16.887	12,888,082
2021-12-30	46.660	47.660	45.360	46.750	16.261	7,091,743
2021-12-29	47.090	47.250	45.440	46.700	16.244	6,532,917
2021-12-28	46.380	47.860	45.850	46.760	16.265	6,104,886
2021-12-27	45.400	47.470	45.040	46.560	16.195	7,229,903
2021-12-24	47.160	47.210	45.000	45.400	15.792	7,283,813
2021-12-23	45.360	47.200	44.740	46.790	16.275	12,590,496
2021-12-22	44.660	44.910	43.200	43.790	15.231	7,609,712
2021-12-21	43.060	44.330	42.000	43.960	15.291	9,008,910
2021-12-20	45.100	47.150	42.880	43.010	14.960	12,766,789
2021-12-17	46.620	46.870	44.630	44.790	15.579	8,509,098
2021-12-16	44.850	47.500	44.710	47.100	16.383	12,187,196
2021-12-15	44.550	45.360	44.020	44.740	15.562	6,715,889
2021-12-14	42.600	44.870	42.210	44.500	15.478	11,776,790
2021-12-13	42.620	43.100	41.000	42.790	14.884	9,290,012
2021-12-10	41.900	43.100	41.600	42.210	14.682	9,166,738
2021-12-09	44.400	44.580	41.730	42.200	14.678	10,400,311
2021-12-08	43.420	45.120	42.740	44.180	15.367	15,610,257
2021-12-07	44.780	44.780	40.900	42.420	14.755	17,938,940
2021-12-06	45.300	45.650	43.100	44.820	15.590	11,825,723
2021-12-03	44.820	45.370	43.950	45.110	15.691	9,759,704
2021-12-02	44.730	45.860	43.820	44.780	15.576	12,353,903
2021-12-01	45.700	46.380	44.390	44.890	15.614	11,091,026
2021-11-30	47.180	47.200	43.800	45.700	15.896	21,586,976
2021-11-29	44.000	48.350	43.450	47.100	16.383	28,836,253
2021-11-26	41.630	44.350	41.320	44.000	15.305	17,788,685
2021-11-25	41.710	43.360	40.750	41.850	14.557	17,169,442
2021-11-24	41.960	43.600	40.890	42.060	14.630	16,650,754
2021-11-23	44.730	45.590	41.100	42.230	14.689	21,973,552
2021-11-22	44.440	46.100	44.020	44.530	15.489	11,236,077
2021-11-19	45.000	45.600	43.580	45.000	15.652	11,922,666
2021-11-18	43.000	45.800	43.000	45.300	15.757	23,151,413
2021-11-17	42.500	43.810	41.060	43.700	15.200	19,609,373
2021-11-16	42.140	43.000	40.420	41.270	14.355	19,249,456
2021-11-15	42.350	45.580	41.960	42.140	14.658	31,421,596
2021-11-12	38.010	42.350	38.010	42.350	14.731	27,949,138
2021-11-11	36.720	38.980	36.380	38.500	13.391	18,025,757
2021-11-10	36.470	37.930	35.280	37.370	12.998	19,077,767
2021-11-09	37.070	37.270	36.020	36.530	12.706	15,534,752

← NewerPage 20 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.