Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.960	14.650	13.760	14.480	14.014	5,819,109
2023-07-28	14.100	14.140	13.750	13.980	13.530	4,336,100
2023-07-27	14.100	14.260	13.800	13.850	13.404	3,186,941
2023-07-26	14.610	14.670	14.020	14.170	13.714	3,690,283
2023-07-25	14.560	14.950	14.370	14.620	14.149	4,424,800
2023-07-24	13.920	14.860	13.810	14.530	14.062	7,080,850
2023-07-21	14.280	14.540	13.850	13.910	13.462	6,961,200
2023-07-20	14.660	14.970	14.250	14.430	13.965	8,153,683
2023-07-19	14.360	14.680	14.320	14.490	14.023	5,583,900
2023-07-18	14.900	14.900	14.100	14.160	13.704	5,409,983
2023-07-17	14.910	15.040	14.500	14.720	14.246	2,706,400
2023-07-14	14.830	15.350	14.650	14.990	14.507	7,789,200
2023-07-13	14.690	14.950	14.500	14.750	14.275	9,268,400
2023-07-12	15.020	15.450	14.600	14.700	14.227	6,710,780
2023-07-11	16.000	16.000	14.900	14.980	14.498	10,941,279
2023-07-10	15.880	16.040	15.600	15.790	15.281	3,125,050
2023-07-07	16.300	16.300	15.680	15.770	15.262	3,383,220
2023-07-06	16.460	16.650	16.210	16.330	15.804	2,409,300
2023-07-05	16.680	16.970	16.240	16.310	15.785	4,502,693
2023-07-04	16.440	16.740	16.160	16.580	16.046	5,269,994
2023-07-03	16.470	16.490	15.660	16.480	15.949	8,607,980
2023-06-30	17.690	17.690	16.370	16.500	15.969	7,066,233
2023-06-29	17.090	17.430	16.740	17.170	16.617	3,207,930
2023-06-28	17.760	17.950	16.600	17.210	16.656	8,481,773
2023-06-27	17.620	18.200	17.380	17.720	17.149	5,554,563
2023-06-26	19.140	19.200	17.500	17.640	17.072	5,379,491
2023-06-21	20.230	20.410	19.050	19.090	18.475	7,498,429
2023-06-20	20.400	21.310	19.910	20.370	19.714	12,032,407
2023-06-19	19.210	20.800	18.740	20.800	20.130	15,793,000
2023-06-16	19.670	19.670	19.080	19.200	18.582	6,130,788
2023-06-15	20.890	21.120	19.480	19.670	19.036	10,050,049
2023-06-14	21.200	21.800	20.270	20.800	20.130	15,100,326
2023-06-13	19.380	21.320	19.070	21.000	20.324	13,513,593
2023-06-12	19.940	20.490	19.300	19.560	18.930	9,223,302
2023-06-09	18.550	19.880	18.120	19.500	18.872	9,456,084
2023-06-08	18.450	18.800	17.800	18.420	17.827	6,497,366
2023-06-07	18.700	18.950	18.300	18.660	18.059	5,689,564
2023-06-06	19.430	19.920	18.540	18.700	18.098	8,584,935
2023-06-05	19.290	19.620	18.410	19.420	18.795	11,383,039
2023-06-02	18.450	19.700	18.380	19.280	18.659	16,601,010
2023-06-01	16.940	18.600	16.940	18.230	17.643	12,571,286
2023-05-31	16.730	17.780	16.730	17.050	16.501	13,678,373
2023-05-30	17.520	17.780	16.260	17.550	16.985	19,038,613
2023-05-29	17.150	17.460	16.510	17.460	16.898	12,953,300
2023-05-26	15.890	17.150	15.690	16.950	16.404	12,095,428
2023-05-25	15.830	16.360	15.240	15.660	15.156	7,359,400
2023-05-24	16.440	16.800	15.580	16.050	15.533	10,594,400
2023-05-23	17.050	17.290	16.200	16.280	15.756	10,378,307
2023-05-22	17.660	17.790	16.720	16.940	16.394	9,891,138
2023-05-19	18.180	18.600	17.200	17.380	16.820	13,089,986
2023-05-18	17.670	17.990	17.000	17.880	17.304	15,554,236
2023-05-17	17.230	17.590	16.600	17.440	16.878	14,941,228
2023-05-16	18.600	18.980	17.200	17.600	17.033	28,829,988
2023-05-15	19.460	20.000	18.080	19.200	18.582	24,522,876
2023-05-12	18.430	20.140	18.430	19.370	18.746	27,293,583
2023-05-11	19.500	20.880	19.200	20.020	19.307	36,118,064
2023-05-10	19.000	21.400	18.090	18.750	18.083	40,692,135
2023-05-09	20.110	20.850	18.930	19.430	18.738	37,369,918
2023-05-08	18.150	20.870	17.380	20.380	19.655	59,510,581
2023-05-05	16.130	18.510	16.040	17.390	16.771	39,727,847

← NewerPage 14 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.