Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.490	8.700	8.400	8.700	8.390	3,062,475
2022-08-03	8.260	8.650	8.260	8.450	8.149	5,684,608
2022-08-02	8.860	8.860	8.180	8.260	7.966	8,315,931
2022-08-01	8.620	8.930	8.620	8.890	8.574	4,096,433
2022-07-29	8.840	8.880	8.690	8.720	8.410	4,010,991
2022-07-28	8.860	8.960	8.770	8.840	8.525	3,856,477
2022-07-27	8.840	8.940	8.810	8.850	8.535	3,381,980
2022-07-26	8.670	8.850	8.590	8.840	8.525	3,348,450
2022-07-25	8.730	8.820	8.650	8.700	8.390	2,911,050
2022-07-22	9.020	9.020	8.560	8.730	8.419	6,244,512
2022-07-21	8.950	9.090	8.910	8.940	8.622	3,807,077
2022-07-20	8.860	9.040	8.800	8.990	8.670	5,718,465
2022-07-19	8.790	8.970	8.770	8.800	8.487	6,967,239
2022-07-18	8.710	8.950	8.710	8.800	8.487	6,043,592
2022-07-15	9.030	9.030	8.680	8.700	8.390	6,497,584
2022-07-14	9.100	9.140	8.900	8.970	8.651	3,904,100
2022-07-13	9.100	9.200	9.050	9.140	8.815	2,701,012
2022-07-12	9.380	9.380	9.010	9.020	8.699	3,733,500
2022-07-11	9.210	9.450	9.130	9.330	8.998	3,411,015
2022-07-08	9.100	9.380	9.100	9.250	8.921	5,098,879
2022-07-07	9.360	9.460	9.090	9.120	8.795	6,912,250
2022-07-06	9.430	9.560	9.330	9.450	9.114	4,058,308
2022-07-05	9.650	9.690	9.300	9.440	9.104	5,707,491
2022-07-04	9.660	9.740	9.560	9.640	9.297	4,519,581
2022-07-01	9.830	9.860	9.600	9.630	9.287	6,383,410
2022-06-30	9.860	10.010	9.730	9.840	9.490	8,123,875
2022-06-29	10.050	10.160	9.740	9.830	9.480	6,545,500
2022-06-28	10.170	10.170	9.960	10.100	9.741	6,071,619
2022-06-27	10.580	10.650	10.040	10.220	9.856	8,615,298
2022-06-24	10.800	10.830	10.400	10.520	10.146	5,587,200
2022-06-23	11.050	11.130	10.630	10.780	10.396	6,781,698
2022-06-22	11.110	11.660	11.080	11.100	10.705	7,886,033
2022-06-21	11.980	12.100	11.050	11.400	10.994	14,829,190
2022-06-20	10.870	13.220	10.800	12.560	12.113	18,083,332
2022-06-17	11.810	11.820	10.790	11.020	10.628	12,269,117
2022-06-16	11.220	11.950	11.120	11.830	11.409	11,813,569
2022-06-15	10.730	11.450	10.610	11.330	10.927	9,958,403
2022-06-14	10.440	10.820	10.220	10.700	10.319	6,824,618
2022-06-13	9.710	10.700	9.710	10.570	10.194	7,227,524
2022-06-10	9.580	9.960	9.560	9.850	9.499	2,596,464
2022-06-09	9.890	9.950	9.600	9.610	9.268	3,041,500
2022-06-08	9.970	10.130	9.690	9.880	9.528	3,459,341
2022-06-07	9.930	10.150	9.800	9.960	9.606	3,850,608
2022-06-06	9.640	10.220	9.600	9.930	9.577	4,580,800
2022-06-02	9.410	9.720	9.310	9.640	9.297	2,602,042
2022-06-01	9.540	9.760	9.370	9.510	9.172	3,065,700
2022-05-31	9.570	9.610	9.300	9.400	9.065	3,641,858
2022-05-30	9.740	9.790	9.500	9.610	9.268	3,416,008
2022-05-27	9.390	10.150	9.330	9.790	9.442	4,867,637
2022-05-26	9.390	9.600	9.070	9.410	9.075	3,535,895
2022-05-25	9.190	9.480	9.030	9.290	8.959	3,717,942
2022-05-24	9.740	9.790	9.020	9.030	8.709	4,132,000
2022-05-23	9.820	9.980	9.600	9.630	9.287	3,744,815
2022-05-20	9.930	10.090	9.750	9.910	9.557	4,101,850
2022-05-19	9.870	9.980	9.760	9.920	9.567	2,951,450
2022-05-18	9.540	10.320	9.450	10.050	9.692	6,503,600
2022-05-17	9.880	9.880	9.270	9.570	9.229	4,138,311
2022-05-16	9.900	10.160	9.670	9.750	9.307	2,883,900
2022-05-13	9.700	9.960	9.500	9.780	9.335	3,259,920
2022-05-12	9.550	9.770	9.300	9.700	9.259	3,029,313

← NewerPage 18 of 21 · 1,212 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.