Jade Bird Fire Alarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 35.880 | 38.480 | 34.360 | 37.150 | 12.922 | 27,962,090 |
| 2021-11-05 | 36.710 | 37.010 | 34.640 | 35.150 | 12.226 | 15,681,449 |
| 2021-11-04 | 35.160 | 37.500 | 34.410 | 36.420 | 12.668 | 21,001,985 |
| 2021-11-03 | 35.000 | 38.180 | 34.580 | 35.850 | 12.470 | 25,426,943 |
| 2021-11-02 | 35.980 | 36.880 | 33.200 | 35.700 | 12.418 | 50,860,052 |
| 2021-11-01 | 31.700 | 34.870 | 31.450 | 34.870 | 12.129 | 24,849,835 |
| 2021-10-29 | 31.690 | 32.990 | 31.420 | 31.700 | 11.026 | 26,148,347 |
| 2021-10-28 | 28.660 | 32.050 | 27.250 | 31.700 | 11.026 | 35,281,382 |
| 2021-10-27 | 28.720 | 29.930 | 28.130 | 29.150 | 10.139 | 15,987,440 |
| 2021-10-26 | 28.260 | 29.120 | 28.150 | 28.820 | 10.024 | 22,097,613 |
| 2021-10-25 | 25.460 | 28.020 | 25.430 | 28.020 | 9.746 | 15,507,535 |
| 2021-10-22 | 26.890 | 26.900 | 25.320 | 25.470 | 8.859 | 6,285,771 |
| 2021-10-21 | 26.420 | 26.990 | 26.340 | 26.900 | 9.357 | 3,327,034 |
| 2021-10-20 | 26.610 | 27.350 | 26.340 | 26.640 | 9.266 | 4,333,574 |
| 2021-10-19 | 26.360 | 26.600 | 26.240 | 26.550 | 9.235 | 3,448,985 |
| 2021-10-18 | 26.280 | 26.570 | 26.270 | 26.360 | 9.169 | 1,952,406 |
| 2021-10-15 | 26.690 | 26.690 | 26.300 | 26.310 | 9.151 | 1,994,567 |
| 2021-10-14 | 26.180 | 26.660 | 26.020 | 26.640 | 9.266 | 2,379,369 |
← NewerPage 21 of 21 · 1,218 trading days
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.