Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.530	11.530	11.300	11.450	11.042	7,543,300
2023-02-03	11.500	11.670	11.410	11.620	11.206	8,746,100
2023-02-02	12.140	12.160	11.400	11.540	11.129	17,554,006
2023-02-01	11.130	12.280	11.060	12.160	11.727	21,814,396
2023-01-31	10.950	11.300	10.770	11.080	10.686	10,586,914
2023-01-30	10.750	10.990	10.730	10.870	10.483	7,854,857
2023-01-20	10.540	10.800	10.340	10.730	10.348	5,988,843
2023-01-19	10.350	10.620	10.260	10.450	10.078	6,234,400
2023-01-18	10.290	10.380	10.140	10.280	9.914	4,208,900
2023-01-17	10.300	10.390	10.040	10.360	9.991	7,604,096
2023-01-16	10.310	10.530	10.250	10.370	10.001	6,394,800
2023-01-13	10.550	10.580	10.270	10.320	9.953	5,042,800
2023-01-12	10.410	10.570	10.250	10.520	10.146	5,777,523
2023-01-11	10.710	10.750	10.380	10.480	10.107	8,869,215
2023-01-10	11.020	11.040	10.650	10.760	10.377	9,890,198
2023-01-09	10.880	11.350	10.850	11.120	10.724	12,006,758
2023-01-06	10.810	11.040	10.620	10.870	10.483	10,543,047
2023-01-05	11.010	11.130	10.580	10.960	10.570	14,500,709
2023-01-04	10.400	11.190	10.390	10.990	10.599	22,624,922
2023-01-03	9.960	10.340	9.850	10.330	9.962	8,731,080
2022-12-30	9.850	10.170	9.700	9.930	9.577	6,565,865
2022-12-29	10.130	10.230	9.790	9.790	9.442	8,637,595
2022-12-28	10.480	10.550	9.900	10.090	9.731	14,401,557
2022-12-27	10.390	10.810	10.090	10.560	10.184	15,023,938
2022-12-26	10.400	10.500	10.010	10.400	10.030	12,235,042
2022-12-23	9.840	10.840	9.820	10.460	10.088	19,804,291
2022-12-22	10.000	10.350	9.500	9.920	9.567	15,098,777
2022-12-21	9.740	10.190	9.600	9.800	9.451	8,266,090
2022-12-20	10.450	10.550	9.750	9.820	9.471	13,195,547
2022-12-19	10.230	11.040	10.230	10.610	10.232	19,253,405
2022-12-16	10.460	11.100	10.100	10.140	9.779	13,202,900
2022-12-15	10.250	10.590	10.040	10.410	10.040	6,756,400
2022-12-14	10.010	10.600	9.980	10.280	9.914	8,233,982
2022-12-13	10.230	10.240	9.980	10.000	9.644	4,662,300
2022-12-12	9.980	10.290	9.910	10.210	9.847	5,239,535
2022-12-09	10.220	10.220	9.860	9.980	9.625	5,428,775
2022-12-08	10.200	10.320	9.900	10.090	9.731	10,808,100
2022-12-07	10.510	10.650	10.290	10.330	9.962	8,056,499
2022-12-06	10.500	10.660	10.380	10.480	10.107	6,593,800
2022-12-05	10.640	10.770	10.450	10.570	10.194	9,177,400
2022-12-02	10.870	11.150	10.600	10.640	10.261	13,932,449
2022-12-01	10.450	11.270	10.380	11.040	10.647	20,824,649
2022-11-30	10.810	11.030	10.390	10.500	10.126	12,465,350
2022-11-29	10.570	10.920	10.550	10.740	10.358	11,250,217
2022-11-28	10.790	11.260	10.560	10.680	10.300	15,945,832
2022-11-25	11.520	11.580	10.770	10.980	10.589	26,646,028
2022-11-24	9.690	11.540	9.680	11.100	10.705	44,904,785
2022-11-23	10.000	10.100	9.410	9.640	9.297	13,250,819
2022-11-22	10.030	10.450	9.930	10.040	9.683	16,214,801
2022-11-21	9.710	10.080	9.400	10.010	9.654	16,462,889
2022-11-18	9.730	10.410	9.650	9.910	9.557	21,576,901
2022-11-17	9.800	9.800	9.550	9.760	9.413	9,929,468
2022-11-16	10.150	10.250	9.730	9.810	9.461	17,207,291
2022-11-15	10.540	10.550	10.020	10.150	9.789	24,503,602
2022-11-14	9.800	10.790	9.620	10.680	10.300	26,120,469
2022-11-11	9.700	10.100	9.600	9.740	9.393	17,342,752
2022-11-10	9.640	10.020	9.490	9.540	9.200	14,064,385
2022-11-09	9.650	9.750	9.550	9.630	9.287	8,106,980
2022-11-08	9.740	9.790	9.320	9.720	9.374	13,661,339
2022-11-07	9.770	9.890	9.580	9.850	9.499	9,545,923

← NewerPage 16 of 21 · 1,219 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.