Xiamen Jiarong Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.980 | 16.200 | 15.970 | 16.160 | 15.761 | 816,200 |
| 2024-07-25 | 15.800 | 16.150 | 15.710 | 15.980 | 15.585 | 867,100 |
| 2024-07-24 | 15.700 | 16.150 | 15.530 | 15.850 | 15.458 | 865,900 |
| 2024-07-23 | 16.300 | 16.590 | 15.750 | 15.780 | 15.390 | 973,304 |
| 2024-07-22 | 15.900 | 16.000 | 15.790 | 15.990 | 15.595 | 704,900 |
| 2024-07-19 | 16.060 | 16.090 | 15.790 | 15.920 | 15.527 | 703,900 |
| 2024-07-18 | 16.350 | 16.660 | 15.860 | 15.950 | 15.556 | 1,236,806 |
| 2024-07-17 | 16.550 | 16.870 | 16.050 | 16.490 | 16.082 | 729,224 |
| 2024-07-16 | 16.800 | 17.040 | 16.470 | 16.670 | 16.258 | 897,500 |
| 2024-07-15 | 16.800 | 17.480 | 16.710 | 16.960 | 16.541 | 1,625,600 |
| 2024-07-12 | 17.120 | 17.360 | 16.820 | 16.910 | 16.492 | 1,038,035 |
| 2024-07-11 | 17.050 | 17.220 | 16.850 | 17.160 | 16.736 | 1,459,300 |
| 2024-07-10 | 16.460 | 17.100 | 16.440 | 16.760 | 16.346 | 1,434,300 |
| 2024-07-09 | 16.500 | 16.680 | 16.000 | 16.590 | 16.180 | 1,707,900 |
| 2024-07-08 | 16.550 | 17.320 | 15.980 | 16.800 | 16.385 | 1,696,571 |
| 2024-07-05 | 16.340 | 16.700 | 16.000 | 16.550 | 16.141 | 889,771 |
| 2024-07-04 | 17.150 | 17.280 | 16.390 | 16.390 | 15.985 | 1,662,400 |
| 2024-07-03 | 17.670 | 17.870 | 17.120 | 17.160 | 16.736 | 1,382,867 |
| 2024-07-02 | 17.620 | 17.850 | 17.440 | 17.840 | 17.399 | 1,790,884 |
| 2024-07-01 | 17.550 | 17.900 | 17.030 | 17.620 | 17.185 | 1,771,700 |
| 2024-06-28 | 17.330 | 18.190 | 17.150 | 17.700 | 17.263 | 2,415,606 |
| 2024-06-27 | 18.110 | 18.130 | 17.200 | 17.400 | 16.970 | 2,894,440 |
| 2024-06-26 | 18.230 | 18.350 | 17.600 | 18.260 | 17.809 | 3,774,404 |
| 2024-06-25 | 17.110 | 19.500 | 17.060 | 18.500 | 18.043 | 5,478,600 |
| 2024-06-24 | 16.600 | 18.560 | 16.550 | 17.820 | 17.380 | 4,663,705 |
| 2024-06-21 | 16.660 | 16.990 | 16.000 | 16.380 | 15.975 | 1,148,700 |
| 2024-06-20 | 16.730 | 16.730 | 16.160 | 16.200 | 15.800 | 745,100 |
| 2024-06-19 | 16.700 | 16.920 | 16.630 | 16.650 | 16.239 | 644,100 |
| 2024-06-18 | 16.380 | 16.680 | 16.350 | 16.670 | 16.258 | 582,972 |
| 2024-06-17 | 16.680 | 16.760 | 16.300 | 16.360 | 15.956 | 693,324 |
| 2024-06-14 | 16.650 | 16.790 | 16.320 | 16.720 | 16.307 | 498,500 |
| 2024-06-13 | 16.610 | 16.830 | 16.460 | 16.650 | 16.239 | 691,779 |
| 2024-06-12 | 16.270 | 16.610 | 16.150 | 16.610 | 16.200 | 724,116 |
| 2024-06-11 | 16.160 | 16.280 | 15.900 | 16.270 | 15.868 | 677,800 |
| 2024-06-07 | 15.870 | 16.580 | 15.800 | 16.380 | 15.975 | 1,310,000 |
| 2024-06-06 | 16.710 | 16.830 | 15.480 | 15.640 | 15.254 | 1,641,200 |
| 2024-06-05 | 16.880 | 17.020 | 16.610 | 16.610 | 16.200 | 821,500 |
| 2024-06-04 | 17.940 | 17.940 | 17.000 | 17.330 | 16.521 | 1,429,900 |
| 2024-06-03 | 18.330 | 18.330 | 17.560 | 17.940 | 17.103 | 1,370,200 |
| 2024-05-31 | 18.080 | 18.240 | 17.720 | 18.220 | 17.370 | 1,621,855 |
| 2024-05-30 | 17.890 | 18.600 | 17.890 | 18.190 | 17.341 | 1,831,746 |
| 2024-05-29 | 17.660 | 18.150 | 17.590 | 17.920 | 17.084 | 1,003,000 |
| 2024-05-28 | 17.840 | 18.250 | 17.740 | 17.800 | 16.969 | 1,239,604 |
| 2024-05-27 | 18.400 | 18.400 | 17.560 | 18.030 | 17.189 | 1,714,200 |
| 2024-05-24 | 18.380 | 18.390 | 17.990 | 18.050 | 17.208 | 1,363,600 |
| 2024-05-23 | 18.700 | 18.700 | 18.160 | 18.200 | 17.351 | 1,660,847 |
| 2024-05-22 | 19.240 | 19.240 | 18.650 | 18.710 | 17.837 | 1,727,400 |
| 2024-05-21 | 19.460 | 19.460 | 18.790 | 19.000 | 18.113 | 2,275,509 |
| 2024-05-20 | 19.300 | 19.380 | 19.050 | 19.380 | 18.476 | 2,581,600 |
| 2024-05-17 | 18.980 | 19.400 | 18.720 | 19.360 | 18.457 | 3,636,738 |
| 2024-05-16 | 18.460 | 19.490 | 18.220 | 19.000 | 18.113 | 4,258,007 |
| 2024-05-15 | 18.100 | 18.290 | 17.800 | 18.130 | 17.284 | 1,143,506 |
| 2024-05-14 | 17.960 | 18.280 | 17.860 | 18.090 | 17.246 | 1,386,400 |
| 2024-05-13 | 18.420 | 18.420 | 17.590 | 17.800 | 16.969 | 1,871,751 |
| 2024-05-10 | 19.010 | 19.140 | 18.320 | 18.410 | 17.551 | 2,505,258 |
| 2024-05-09 | 18.870 | 19.400 | 18.810 | 19.050 | 18.161 | 2,362,080 |
| 2024-05-08 | 19.220 | 19.220 | 18.720 | 18.860 | 17.980 | 2,334,505 |
| 2024-05-07 | 19.640 | 19.700 | 19.200 | 19.320 | 18.419 | 3,059,424 |
| 2024-05-06 | 18.450 | 19.680 | 18.450 | 19.540 | 18.628 | 4,637,743 |
| 2024-04-30 | 18.900 | 19.100 | 18.200 | 18.250 | 17.398 | 3,038,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.3900 CNY |
| 2025-05-22 | 0.3900 CNY |
| 2024-06-05 | 0.3900 CNY |
| 2023-06-29 | 0.3900 CNY |
| 2022-06-21 | 0.5200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.