Jade Bird Fire Alarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.390 | 8.470 | 8.220 | 8.280 | 8.280 | 7,871,240 |
| 2026-10-21 | 8.300 | 8.420 | 8.280 | 8.380 | 8.380 | 7,328,481 |
| 2026-10-20 | 8.000 | 8.410 | 7.940 | 8.320 | 8.320 | 11,638,048 |
| 2026-10-19 | 7.840 | 8.080 | 7.820 | 8.000 | 8.000 | 6,059,791 |
| 2026-10-16 | 7.960 | 8.050 | 7.820 | 7.890 | 7.890 | 6,386,839 |
| 2026-10-15 | 8.140 | 8.140 | 7.820 | 7.850 | 7.850 | 9,828,433 |
| 2026-10-14 | 8.330 | 8.350 | 8.180 | 8.210 | 8.210 | 4,889,358 |
| 2026-10-13 | 8.200 | 8.370 | 8.080 | 8.330 | 8.330 | 7,032,464 |
| 2026-10-12 | 8.610 | 8.650 | 8.200 | 8.270 | 8.270 | 9,691,413 |
| 2026-10-09 | 8.730 | 8.790 | 8.530 | 8.600 | 8.600 | 11,594,371 |
| 2026-10-08 | 8.780 | 8.850 | 8.650 | 8.730 | 8.730 | 7,196,192 |
| 2026-09-30 | 8.490 | 8.790 | 8.470 | 8.700 | 8.700 | 8,993,185 |
| 2026-09-29 | 8.450 | 8.570 | 8.410 | 8.450 | 8.450 | 4,535,387 |
| 2026-09-28 | 8.810 | 8.860 | 8.410 | 8.440 | 8.440 | 8,224,286 |
| 2026-09-24 | 8.880 | 8.900 | 8.760 | 8.780 | 8.780 | 6,508,098 |
| 2026-09-23 | 8.820 | 8.970 | 8.800 | 8.940 | 8.940 | 9,067,924 |
| 2026-09-22 | 8.930 | 9.000 | 8.780 | 8.860 | 8.860 | 11,840,063 |
Page 1 of 1 · 17 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.