Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.200	12.320	12.110	12.210	11.817	10,282,260
2024-04-26	12.020	12.300	11.770	12.160	11.768	11,120,455
2024-04-25	11.870	12.330	11.700	12.010	11.623	9,701,059
2024-04-24	11.200	12.020	11.130	11.930	11.546	9,847,423
2024-04-23	11.030	11.460	10.980	11.220	10.859	6,142,853
2024-04-22	10.900	11.110	10.430	10.980	10.626	5,870,400
2024-04-19	11.000	11.080	10.810	10.900	10.549	5,162,444
2024-04-18	11.230	11.400	11.010	11.090	10.733	6,827,480
2024-04-17	10.660	11.310	10.660	11.310	10.946	8,683,489
2024-04-16	11.280	11.280	10.380	10.410	10.075	10,775,780
2024-04-15	11.460	11.670	10.940	11.210	10.849	11,802,763
2024-04-12	11.860	11.970	11.580	11.600	11.226	5,471,200
2024-04-11	11.700	12.080	11.560	11.860	11.478	6,287,250
2024-04-10	12.090	12.130	11.580	11.750	11.372	8,233,270
2024-04-09	12.210	12.290	11.900	12.150	11.759	7,926,310
2024-04-08	12.460	12.550	12.090	12.090	11.701	9,314,728
2024-04-03	13.020	13.020	12.340	12.530	12.126	10,326,344
2024-04-02	13.500	13.520	12.960	13.130	12.707	8,638,044
2024-04-01	13.000	13.690	13.000	13.480	13.046	11,277,273
2024-03-29	13.130	13.150	12.690	12.920	12.504	6,020,300
2024-03-28	12.420	13.490	12.210	13.140	12.717	17,381,000
2024-03-27	12.970	13.250	12.270	12.300	11.904	12,688,320
2024-03-26	13.280	13.470	12.750	12.910	12.494	10,844,970
2024-03-25	14.130	14.300	13.300	13.350	12.920	14,101,000
2024-03-22	14.180	14.460	13.720	14.110	13.656	14,561,900
2024-03-21	14.550	14.790	14.080	14.220	13.762	14,270,971
2024-03-20	13.470	14.600	13.470	14.360	13.897	21,694,871
2024-03-19	13.560	13.850	13.440	13.540	13.104	15,404,969
2024-03-18	13.030	13.620	12.900	13.500	13.065	19,497,425
2024-03-15	12.970	13.050	12.700	13.030	12.610	12,507,900
2024-03-14	13.260	13.290	12.680	13.010	12.591	16,620,775
2024-03-13	13.040	13.510	12.880	13.330	12.901	24,710,721
2024-03-12	13.420	13.490	12.780	13.050	12.630	22,770,333
2024-03-11	12.910	13.900	12.550	13.420	12.988	32,487,210
2024-03-08	12.850	13.260	12.500	13.020	12.601	21,026,230
2024-03-07	12.700	13.030	12.500	12.710	12.301	16,288,288
2024-03-06	12.900	13.100	12.400	12.700	12.291	23,832,711
2024-03-05	12.630	13.860	12.290	13.310	12.881	30,379,377
2024-03-04	13.000	13.260	12.300	12.800	12.388	19,931,175
2024-03-01	13.350	13.500	12.500	13.030	12.610	19,896,742
2024-02-29	12.000	12.700	12.000	12.610	12.204	14,425,554
2024-02-28	12.980	13.590	11.750	11.770	11.391	17,582,174
2024-02-27	12.120	13.110	12.060	12.930	12.514	11,274,600
2024-02-26	12.230	12.650	12.040	12.300	11.904	10,773,212
2024-02-23	11.800	12.300	11.690	12.300	11.904	10,966,967
2024-02-22	11.470	11.900	11.380	11.810	11.430	9,999,250
2024-02-21	11.330	11.830	11.060	11.470	11.101	12,059,676
2024-02-20	11.370	11.420	10.930	11.360	10.994	10,992,977
2024-02-19	10.780	11.990	10.750	11.470	11.101	18,682,165
2024-02-08	8.890	10.600	8.480	10.440	10.104	17,407,401
2024-02-07	9.500	9.590	8.430	8.870	8.584	15,722,819
2024-02-06	8.500	9.590	8.060	9.500	9.194	18,254,562
2024-02-05	10.300	10.520	8.950	9.120	8.826	13,569,738
2024-02-02	11.200	11.450	10.020	10.540	10.201	9,704,650
2024-02-01	11.210	11.550	10.860	11.130	10.772	8,308,026
2024-01-31	12.000	12.050	11.090	11.120	10.762	10,821,634
2024-01-30	12.480	12.710	12.070	12.150	11.759	6,696,592
2024-01-29	12.820	13.450	12.390	12.450	12.049	7,480,200
2024-01-26	13.500	13.500	12.900	13.010	12.591	7,035,925
2024-01-25	12.850	13.520	12.680	13.450	13.017	7,052,817

← NewerPage 11 of 21 · 1,218 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.