Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.600	8.740	8.500	8.560	8.394	4,541,773
2024-07-25	8.610	8.730	8.460	8.620	8.453	3,050,500
2024-07-24	8.740	8.750	8.560	8.580	8.414	4,000,161
2024-07-23	8.960	9.070	8.730	8.750	8.581	3,235,625
2024-07-22	8.860	9.070	8.830	9.030	8.855	4,401,008
2024-07-19	8.770	8.930	8.690	8.860	8.689	4,586,900
2024-07-18	8.740	8.950	8.450	8.730	8.561	4,816,450
2024-07-17	8.980	9.090	8.790	8.790	8.620	3,313,797
2024-07-16	8.980	9.060	8.830	8.980	8.806	2,966,698
2024-07-15	9.230	9.260	8.910	8.960	8.787	4,032,566
2024-07-12	9.460	9.520	9.220	9.260	9.081	3,861,282
2024-07-11	9.340	9.620	9.340	9.480	9.297	5,806,800
2024-07-10	9.180	9.350	9.110	9.190	9.012	3,881,700
2024-07-09	9.010	9.210	8.850	9.200	9.022	4,577,407
2024-07-08	9.350	9.390	9.000	9.030	8.855	3,901,950
2024-07-05	9.160	9.450	9.000	9.360	9.179	4,654,500
2024-07-04	9.460	9.540	9.110	9.160	8.983	5,005,466
2024-07-03	9.660	9.780	9.500	9.500	9.316	3,630,000
2024-07-02	9.580	9.970	9.530	9.780	9.591	6,389,863
2024-07-01	9.600	9.670	9.340	9.530	9.346	5,617,100
2024-06-28	9.610	9.830	9.550	9.570	9.385	4,321,350
2024-06-27	9.900	9.980	9.640	9.650	9.463	5,604,300
2024-06-26	9.350	9.960	9.230	9.960	9.767	6,004,757
2024-06-25	9.430	9.570	9.260	9.370	9.189	5,661,100
2024-06-24	9.700	9.770	9.260	9.310	9.130	6,400,981
2024-06-21	9.750	9.860	9.450	9.780	9.591	4,806,370
2024-06-20	9.980	10.120	9.770	9.780	9.591	7,033,620
2024-06-19	10.100	10.100	9.950	9.980	9.787	4,796,803
2024-06-18	9.850	10.320	9.820	10.060	9.865	6,033,733
2024-06-17	9.990	10.050	9.840	9.900	9.708	5,266,270
2024-06-14	10.230	10.280	9.940	9.970	9.777	8,287,357
2024-06-13	10.120	10.260	10.070	10.140	9.944	4,244,700
2024-06-12	9.840	10.200	9.830	10.120	9.924	5,517,652
2024-06-11	9.680	9.880	9.420	9.840	9.650	6,742,958
2024-06-07	9.680	9.890	9.550	9.720	9.532	5,570,863
2024-06-06	10.110	10.240	9.480	9.540	9.355	9,150,668
2024-06-05	10.270	10.330	10.070	10.090	9.895	5,079,775
2024-06-04	10.550	10.590	10.160	10.280	10.081	6,441,261
2024-06-03	10.700	10.750	10.400	10.560	10.356	6,196,975
2024-05-31	10.540	10.720	10.480	10.660	10.454	6,493,500
2024-05-30	10.520	10.680	10.430	10.500	10.297	5,076,900
2024-05-29	10.620	10.710	10.510	10.580	10.375	3,313,650
2024-05-28	10.770	10.850	10.540	10.590	10.385	3,301,506
2024-05-27	10.740	10.800	10.500	10.770	10.562	4,265,500
2024-05-24	10.980	11.090	10.650	10.670	10.464	6,467,471
2024-05-23	11.240	11.290	11.000	11.010	10.797	5,128,700
2024-05-22	11.080	11.550	11.000	11.300	11.081	7,841,100
2024-05-21	11.150	11.230	10.900	11.090	10.875	5,848,800
2024-05-20	11.390	11.470	11.060	11.170	10.954	10,207,600
2024-05-17	11.270	11.430	11.150	11.380	11.160	3,784,600
2024-05-16	11.270	11.410	11.210	11.270	11.052	4,178,820
2024-05-15	11.540	11.610	11.200	11.200	10.983	7,408,910
2024-05-14	11.410	11.830	11.350	11.670	11.444	9,284,369
2024-05-13	11.280	11.730	11.050	11.440	11.072	9,391,107
2024-05-10	11.700	11.840	11.250	11.280	10.917	7,310,749
2024-05-09	11.420	11.780	11.420	11.650	11.275	5,292,700
2024-05-08	11.980	11.980	11.490	11.520	11.149	6,711,846
2024-05-07	12.110	12.180	11.900	11.950	11.565	6,077,595
2024-05-06	12.180	12.460	12.060	12.140	11.749	9,033,610
2024-04-30	12.260	12.270	11.910	12.010	11.623	6,867,159

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0700 CNY
2025-05-30	0.1500 CNY
2024-05-14	0.1500 CNY
2023-05-12	0.0700 CNY
2022-05-17	0.1000 CNY
2021-05-25	0.2000 CNY
2020-05-22	0.3000 CNY
2019-04-19	0.3420 CNY

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