Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16.170	17.540	15.660	16.870	16.270	34,953,904
2023-04-28	14.230	16.790	13.530	16.690	16.096	47,174,200
2023-04-27	15.860	17.150	13.920	14.100	13.598	40,896,416
2023-04-26	16.710	17.510	15.550	16.230	15.652	38,231,112
2023-04-25	16.600	18.000	16.600	17.000	16.395	38,599,979
2023-04-24	15.500	17.420	15.500	16.560	15.971	37,172,471
2023-04-21	14.620	16.480	14.390	15.130	14.591	43,579,699
2023-04-20	13.900	14.490	13.660	14.350	13.839	22,055,303
2023-04-19	12.390	14.250	12.270	14.080	13.579	33,158,648
2023-04-18	12.420	12.730	12.060	12.490	12.045	11,253,741
2023-04-17	12.170	13.090	12.000	12.460	12.017	19,654,115
2023-04-14	11.390	12.660	11.350	12.290	11.853	24,582,339
2023-04-13	11.400	11.750	11.360	11.390	10.985	6,951,883
2023-04-12	11.250	11.610	11.130	11.490	11.081	5,702,464
2023-04-11	11.410	11.500	11.110	11.270	10.869	7,082,550
2023-04-10	12.080	12.150	11.310	11.390	10.985	12,181,342
2023-04-07	11.900	12.350	11.620	12.170	11.737	9,863,456
2023-04-06	11.930	12.190	11.650	11.950	11.525	9,095,470
2023-04-04	12.640	12.650	11.750	11.930	11.505	17,671,433
2023-04-03	12.850	12.990	12.250	12.540	12.094	14,755,391
2023-03-31	12.280	12.750	12.230	12.700	12.248	7,698,902
2023-03-30	12.560	12.780	12.390	12.510	12.065	6,161,236
2023-03-29	12.610	12.990	12.370	12.760	12.306	10,120,893
2023-03-28	12.700	13.150	12.590	12.760	12.306	9,166,108
2023-03-27	12.870	13.050	12.530	12.740	12.287	8,296,288
2023-03-24	12.890	12.990	12.660	12.870	12.412	7,626,092
2023-03-23	13.100	13.390	12.820	12.950	12.489	10,640,944
2023-03-22	12.750	13.300	12.460	13.300	12.827	15,297,999
2023-03-21	12.090	12.930	11.890	12.830	12.373	14,555,625
2023-03-20	12.270	12.450	11.830	12.030	11.602	7,206,633
2023-03-17	12.180	12.460	12.030	12.260	11.824	6,117,300
2023-03-16	12.010	12.370	11.900	11.980	11.554	6,970,176
2023-03-15	12.320	12.710	12.050	12.180	11.746	7,847,448
2023-03-14	12.500	12.900	12.100	12.190	11.756	8,143,042
2023-03-13	12.060	12.530	11.920	12.480	12.036	6,415,667
2023-03-10	12.040	12.330	12.030	12.170	11.737	5,199,500
2023-03-09	12.330	12.380	12.040	12.320	11.882	5,495,040
2023-03-08	12.300	12.620	12.170	12.400	11.959	9,253,804
2023-03-07	12.550	13.000	11.960	12.160	11.727	16,386,081
2023-03-06	12.440	12.790	12.200	12.710	12.258	14,040,291
2023-03-03	12.040	12.650	11.960	12.540	12.094	22,646,909
2023-03-02	11.650	12.320	11.650	12.070	11.640	17,813,037
2023-03-01	11.250	11.740	11.200	11.680	11.264	9,203,396
2023-02-28	11.500	11.650	11.110	11.360	10.956	8,073,960
2023-02-27	11.290	11.800	11.250	11.440	11.033	12,318,388
2023-02-24	11.230	11.440	11.170	11.330	10.927	5,294,000
2023-02-23	11.250	11.500	11.140	11.310	10.907	7,348,700
2023-02-22	11.180	11.270	10.940	11.200	10.801	6,476,345
2023-02-21	11.180	11.430	11.110	11.270	10.869	6,053,950
2023-02-20	11.170	11.240	11.010	11.180	10.782	5,223,459
2023-02-17	11.150	11.300	11.020	11.190	10.792	5,445,851
2023-02-16	11.300	11.570	11.000	11.180	10.782	9,343,381
2023-02-15	11.310	11.450	11.210	11.310	10.907	6,298,408
2023-02-14	11.580	11.600	11.220	11.330	10.927	8,797,928
2023-02-13	11.670	11.820	11.500	11.580	11.168	9,431,200
2023-02-10	12.320	12.390	11.670	11.720	11.303	16,386,175
2023-02-09	11.910	12.170	11.510	12.140	11.708	14,679,405
2023-02-08	11.620	12.330	11.400	12.020	11.592	21,354,703
2023-02-07	11.490	11.780	11.390	11.630	11.216	8,675,100
2023-02-06	11.530	11.530	11.300	11.450	11.042	7,543,300

← NewerPage 15 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.