Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.690	9.910	9.540	9.790	9.442	12,506,037
2022-11-03	9.770	9.880	9.320	9.670	9.326	12,758,585
2022-11-02	9.930	10.260	9.640	9.810	9.461	17,185,050
2022-11-01	9.880	10.280	9.700	9.940	9.586	18,338,958
2022-10-31	10.100	10.220	9.700	9.920	9.567	16,289,227
2022-10-28	10.370	10.670	10.040	10.120	9.760	17,315,991
2022-10-27	11.000	11.090	10.320	10.350	9.982	18,705,206
2022-10-26	10.600	11.350	10.450	10.870	10.483	25,752,510
2022-10-25	10.740	11.400	10.260	10.430	10.059	30,221,883
2022-10-24	11.910	12.200	10.850	10.980	10.589	33,473,508
2022-10-21	11.730	12.700	11.400	12.110	11.679	35,075,857
2022-10-20	11.000	11.960	10.800	11.500	11.091	31,661,653
2022-10-19	9.550	11.600	9.550	11.200	10.801	39,073,219
2022-10-18	9.240	9.750	9.090	9.680	9.335	19,167,018
2022-10-17	9.120	9.720	8.870	9.330	8.998	19,165,668
2022-10-14	8.130	8.910	8.130	8.820	8.506	8,323,745
2022-10-13	8.150	8.240	8.040	8.190	7.899	3,242,550
2022-10-12	7.640	8.160	7.610	8.160	7.870	4,784,700
2022-10-11	7.410	7.780	7.410	7.710	7.436	2,697,156
2022-10-10	7.590	7.740	7.440	7.450	7.185	1,836,727
2022-09-30	7.720	7.780	7.540	7.550	7.281	1,749,590
2022-09-29	7.730	7.880	7.620	7.640	7.368	1,503,690
2022-09-28	7.830	8.010	7.670	7.670	7.397	1,771,258
2022-09-27	7.590	7.840	7.590	7.830	7.551	1,610,548
2022-09-26	7.730	7.800	7.600	7.600	7.330	1,737,608
2022-09-23	8.100	8.100	7.750	7.790	7.513	2,457,000
2022-09-22	8.000	8.110	7.970	8.030	7.744	1,925,250
2022-09-21	7.950	8.080	7.810	8.050	7.764	2,924,387
2022-09-20	8.060	8.150	7.930	7.950	7.667	3,085,665
2022-09-19	8.020	8.080	7.860	8.040	7.754	3,093,428
2022-09-16	8.100	8.220	7.990	8.000	7.715	2,415,478
2022-09-15	8.290	8.340	8.020	8.160	7.870	3,309,083
2022-09-14	8.230	8.340	8.180	8.280	7.985	2,406,882
2022-09-13	8.410	8.480	8.310	8.320	8.024	2,299,000
2022-09-09	8.320	8.390	8.230	8.350	8.053	1,747,000
2022-09-08	8.400	8.500	8.300	8.310	8.014	2,867,604
2022-09-07	8.670	8.670	8.340	8.430	8.130	4,376,053
2022-09-06	8.610	8.760	8.400	8.620	8.313	6,061,729
2022-09-05	8.820	8.910	8.540	8.600	8.294	3,340,300
2022-09-02	8.670	8.840	8.620	8.800	8.487	3,079,450
2022-09-01	8.650	8.810	8.510	8.590	8.284	3,616,100
2022-08-31	8.870	9.050	8.550	8.650	8.342	5,226,163
2022-08-30	8.760	9.040	8.680	8.910	8.593	5,155,000
2022-08-29	8.880	8.880	8.580	8.710	8.400	5,527,362
2022-08-26	9.000	9.150	8.770	9.040	8.718	6,139,200
2022-08-25	9.250	9.370	8.700	9.000	8.680	8,958,094
2022-08-24	9.660	9.710	9.240	9.310	8.979	5,977,733
2022-08-23	9.340	9.720	9.220	9.600	9.258	6,752,476
2022-08-22	9.020	9.420	8.780	9.350	9.017	5,877,154
2022-08-19	9.150	9.270	9.030	9.050	8.728	2,777,169
2022-08-18	9.100	9.180	9.000	9.150	8.824	2,567,431
2022-08-17	9.200	9.260	9.090	9.140	8.815	3,524,165
2022-08-16	9.300	9.370	9.130	9.180	8.853	3,227,600
2022-08-15	9.220	9.320	9.100	9.270	8.940	3,228,772
2022-08-12	9.270	9.390	9.160	9.250	8.921	3,425,600
2022-08-11	9.140	9.310	9.060	9.270	8.940	3,636,740
2022-08-10	8.960	9.140	8.950	9.080	8.757	2,985,875
2022-08-09	9.170	9.200	8.950	9.030	8.709	3,651,445
2022-08-08	8.870	9.170	8.830	9.170	8.844	5,100,590
2022-08-05	8.720	8.880	8.660	8.870	8.554	3,258,328

← NewerPage 17 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.