Chengdu Jafaantai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.600	8.850	8.350	8.680	8.285	3,915,400
2022-02-08	8.290	8.420	8.180	8.380	7.999	2,694,856
2022-02-07	8.290	8.450	8.100	8.240	7.865	2,608,550
2022-01-28	8.080	8.390	7.990	8.240	7.865	3,193,650
2022-01-27	8.350	8.480	7.960	7.960	7.598	3,620,549
2022-01-26	8.400	8.560	8.180	8.500	8.113	4,770,266
2022-01-25	9.050	9.100	8.420	8.470	8.085	4,317,150
2022-01-24	9.130	9.170	8.940	9.030	8.619	2,871,450
2022-01-21	9.110	9.330	9.070	9.150	8.734	3,601,761
2022-01-20	9.460	9.490	9.060	9.130	8.715	4,965,383
2022-01-19	9.240	9.570	9.220	9.450	9.020	7,095,643
2022-01-18	9.590	9.680	9.210	9.250	8.829	5,824,802
2022-01-17	9.350	9.640	9.280	9.590	9.154	7,969,850
2022-01-14	9.160	9.430	9.080	9.350	8.925	3,198,900
2022-01-13	9.200	9.360	9.170	9.270	8.848	4,054,614
2022-01-12	9.180	9.540	9.120	9.220	8.801	4,054,450
2022-01-11	9.100	9.230	8.990	9.210	8.791	4,050,138
2022-01-10	9.050	9.220	8.910	9.110	8.696	3,720,688
2022-01-07	9.350	9.460	9.030	9.070	8.657	4,680,407
2022-01-06	9.200	9.550	9.050	9.460	9.030	5,449,411
2022-01-05	9.260	9.290	9.070	9.210	8.791	3,669,655
2022-01-04	9.060	9.300	8.960	9.220	8.801	4,925,958
2021-12-31	9.050	9.140	8.940	9.060	8.648	3,562,200
2021-12-30	8.780	9.140	8.770	9.060	8.648	6,113,350
2021-12-29	8.830	8.930	8.680	8.800	8.400	2,923,500
2021-12-28	8.710	8.950	8.650	8.880	8.476	4,577,824
2021-12-27	8.520	8.850	8.400	8.800	8.400	3,717,965
2021-12-24	8.690	8.820	8.460	8.530	8.142	3,738,586
2021-12-23	8.830	8.830	8.560	8.610	8.218	5,040,150
2021-12-22	8.620	9.330	8.570	8.930	8.524	8,275,036
2021-12-21	8.330	8.620	8.330	8.620	8.228	3,942,700
2021-12-20	8.490	8.600	8.310	8.330	7.951	3,294,800
2021-12-17	8.820	8.850	8.510	8.540	8.152	4,593,573
2021-12-16	8.870	8.980	8.810	8.850	8.447	4,738,937
2021-12-15	8.770	9.040	8.740	8.890	8.486	5,485,362
2021-12-14	8.690	8.850	8.670	8.800	8.400	3,450,000
2021-12-13	8.800	8.880	8.680	8.750	8.352	3,963,558
2021-12-10	8.790	8.920	8.740	8.810	8.409	3,411,357
2021-12-09	8.560	8.940	8.530	8.900	8.495	7,623,308
2021-12-08	8.620	8.680	8.450	8.540	8.152	3,452,970
2021-12-07	8.530	8.620	8.430	8.600	8.209	3,509,300
2021-12-06	8.800	8.900	8.460	8.500	8.113	4,720,411
2021-12-03	9.000	9.130	8.800	8.830	8.428	7,470,319
2021-12-02	9.280	9.650	9.060	9.060	8.648	12,232,562
2021-12-01	9.020	9.330	8.800	9.260	8.839	11,949,640
2021-11-30	8.550	9.460	8.510	9.140	8.724	15,364,786
2021-11-29	8.340	8.810	8.330	8.490	8.104	4,004,429
2021-11-26	8.700	8.880	8.430	8.500	8.113	4,971,084
2021-11-25	8.340	9.080	8.300	8.680	8.285	10,343,655
2021-11-24	8.260	8.350	8.230	8.260	7.884	2,876,209
2021-11-23	8.290	8.390	8.240	8.260	7.884	2,224,596
2021-11-22	8.300	8.340	8.230	8.260	7.884	1,875,500
2021-11-19	8.160	8.390	8.160	8.310	7.932	2,684,239
2021-11-18	8.340	8.400	8.200	8.230	7.856	3,102,211
2021-11-17	8.180	8.550	8.080	8.390	8.008	6,085,830
2021-11-16	8.300	8.350	8.130	8.160	7.789	3,255,531
2021-11-15	7.990	8.460	7.960	8.320	7.942	4,996,310
2021-11-12	7.990	8.060	7.910	8.020	7.655	2,444,976
2021-11-11	7.910	8.050	7.910	7.940	7.579	2,678,102
2021-11-10	8.080	8.080	7.910	7.970	7.608	2,567,650

← NewerPage 20 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.