Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.860	9.990	9.490	9.670	9.230	5,025,020
2022-05-10	9.390	10.000	9.200	9.960	9.507	4,382,083
2022-05-09	9.300	9.620	9.300	9.460	9.030	4,097,565
2022-05-06	9.100	9.680	9.000	9.500	9.068	5,664,114
2022-05-05	8.910	9.520	8.840	9.390	8.963	6,714,702
2022-04-29	8.080	9.210	8.010	9.060	8.648	8,088,918
2022-04-28	8.540	8.540	7.890	7.990	7.627	5,062,419
2022-04-27	8.020	8.580	7.870	8.560	8.171	5,151,736
2022-04-26	8.290	8.350	8.030	8.160	7.789	5,509,093
2022-04-25	9.180	9.190	8.220	8.220	7.846	6,932,800
2022-04-22	9.800	9.800	9.200	9.220	8.801	5,113,750
2022-04-21	10.020	10.150	9.500	9.600	9.163	8,865,700
2022-04-20	11.000	11.080	9.990	10.190	9.727	7,538,124
2022-04-19	10.520	11.090	10.420	10.870	10.376	5,645,754
2022-04-18	10.500	10.640	10.210	10.640	10.156	3,638,370
2022-04-15	10.570	10.710	10.260	10.460	9.984	3,678,654
2022-04-14	10.550	10.820	10.400	10.570	10.089	4,372,803
2022-04-13	10.740	11.000	10.310	10.600	10.118	7,204,050
2022-04-12	10.840	11.040	10.360	10.950	10.452	7,936,750
2022-04-11	10.990	11.340	10.710	11.010	10.509	7,977,215
2022-04-08	12.100	12.100	10.950	11.090	10.586	13,823,116
2022-04-07	12.420	12.450	11.720	12.080	11.531	12,215,096
2022-04-06	13.100	13.100	11.780	12.560	11.989	14,057,877
2022-04-01	13.200	13.690	12.850	13.180	12.581	10,251,899
2022-03-31	13.150	13.640	12.390	13.430	12.819	17,287,047
2022-03-30	12.360	13.200	12.340	13.000	12.409	13,306,366
2022-03-29	12.300	12.870	12.120	12.490	11.922	9,063,395
2022-03-28	12.580	12.810	12.070	12.390	11.826	10,896,847
2022-03-25	12.420	13.290	12.260	13.010	12.418	19,098,159
2022-03-24	12.700	12.830	12.210	12.400	11.836	17,942,499
2022-03-23	11.200	13.110	11.100	12.780	12.199	29,407,206
2022-03-22	11.100	11.670	10.610	11.500	10.977	19,781,568
2022-03-21	11.450	11.490	10.780	11.160	10.652	20,655,308
2022-03-18	11.340	11.750	10.940	11.700	11.168	24,746,021
2022-03-17	10.280	12.250	10.130	11.510	10.986	38,243,893
2022-03-16	9.990	10.440	9.810	10.400	9.927	31,387,829
2022-03-15	9.630	10.120	9.350	9.810	9.364	24,197,301
2022-03-14	9.580	10.060	9.450	9.760	9.316	26,756,256
2022-03-11	8.670	10.310	8.600	9.580	9.144	26,222,222
2022-03-10	8.600	8.820	8.580	8.590	8.199	2,833,417
2022-03-09	8.610	8.640	8.210	8.460	8.075	3,189,950
2022-03-08	8.950	9.020	8.540	8.610	8.218	4,666,683
2022-03-07	8.830	9.130	8.660	9.000	8.591	5,780,383
2022-03-04	9.020	9.230	8.860	8.880	8.476	3,956,461
2022-03-03	9.450	9.480	9.040	9.100	8.686	4,424,834
2022-03-02	9.300	9.550	9.140	9.330	8.906	6,448,758
2022-03-01	9.250	9.690	9.160	9.660	9.221	8,077,517
2022-02-28	9.250	9.380	8.900	9.240	8.820	8,542,400
2022-02-25	9.600	9.710	9.250	9.290	8.867	8,152,252
2022-02-24	10.350	10.360	9.360	9.550	9.116	12,266,500
2022-02-23	9.470	10.490	9.450	10.200	9.736	15,213,726
2022-02-22	9.290	9.530	9.270	9.460	9.030	5,227,247
2022-02-21	9.440	9.720	9.290	9.550	9.116	7,148,544
2022-02-18	9.000	9.760	8.970	9.550	9.116	9,245,873
2022-02-17	9.090	9.140	8.930	9.050	8.638	4,833,750
2022-02-16	9.210	9.300	9.030	9.090	8.677	5,754,700
2022-02-15	8.620	9.260	8.450	9.140	8.724	9,773,353
2022-02-14	8.430	8.630	8.430	8.580	8.190	2,110,200
2022-02-11	8.590	8.780	8.400	8.540	8.152	3,483,850
2022-02-10	8.700	8.800	8.600	8.660	8.266	2,395,600

← NewerPage 19 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.