Xiamen Jiarong Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.400 | 19.050 | 18.150 | 18.990 | 18.104 | 3,463,996 |
| 2024-04-26 | 17.970 | 18.460 | 17.560 | 18.360 | 17.503 | 3,269,680 |
| 2024-04-25 | 18.010 | 18.610 | 17.920 | 18.030 | 17.189 | 2,706,727 |
| 2024-04-24 | 17.540 | 18.330 | 17.540 | 18.250 | 17.398 | 2,950,088 |
| 2024-04-23 | 17.770 | 18.500 | 17.590 | 17.890 | 17.055 | 3,475,377 |
| 2024-04-22 | 19.280 | 19.750 | 17.910 | 17.990 | 17.151 | 5,104,619 |
| 2024-04-19 | 18.920 | 20.760 | 18.560 | 20.000 | 19.067 | 7,178,426 |
| 2024-04-18 | 18.990 | 19.880 | 18.660 | 19.200 | 18.304 | 5,925,001 |
| 2024-04-17 | 17.570 | 19.050 | 17.570 | 19.020 | 18.133 | 5,820,957 |
| 2024-04-16 | 19.480 | 19.800 | 17.010 | 17.100 | 16.302 | 6,156,879 |
| 2024-04-15 | 21.650 | 22.080 | 19.880 | 20.100 | 19.162 | 6,838,407 |
| 2024-04-12 | 23.100 | 23.890 | 22.500 | 22.920 | 21.851 | 7,995,011 |
| 2024-04-11 | 21.890 | 25.690 | 21.800 | 24.120 | 22.995 | 11,798,145 |
| 2024-04-10 | 21.050 | 22.990 | 20.020 | 22.500 | 21.450 | 8,283,508 |
| 2024-04-09 | 21.210 | 22.500 | 20.350 | 21.580 | 20.573 | 5,996,369 |
| 2024-04-08 | 22.350 | 23.350 | 20.980 | 21.190 | 20.201 | 7,560,065 |
| 2024-04-03 | 20.500 | 23.970 | 20.100 | 23.380 | 22.289 | 9,750,376 |
| 2024-04-02 | 21.890 | 24.500 | 20.870 | 20.900 | 19.925 | 11,396,268 |
| 2024-04-01 | 20.820 | 22.480 | 19.980 | 22.470 | 21.422 | 9,442,459 |
| 2024-03-29 | 19.060 | 20.640 | 18.900 | 20.320 | 19.372 | 5,718,474 |
| 2024-03-28 | 17.500 | 19.370 | 17.310 | 19.260 | 18.361 | 7,318,091 |
| 2024-03-27 | 17.980 | 20.510 | 17.590 | 18.280 | 17.427 | 7,282,302 |
| 2024-03-26 | 17.110 | 18.480 | 16.730 | 18.080 | 17.236 | 4,829,686 |
| 2024-03-25 | 17.240 | 17.660 | 17.110 | 17.220 | 16.417 | 2,176,090 |
| 2024-03-22 | 17.690 | 17.880 | 17.120 | 17.430 | 16.617 | 2,158,694 |
| 2024-03-21 | 17.750 | 17.940 | 17.320 | 17.750 | 16.922 | 1,988,010 |
| 2024-03-20 | 17.480 | 18.170 | 17.380 | 17.850 | 17.017 | 2,587,682 |
| 2024-03-19 | 17.560 | 17.730 | 17.440 | 17.540 | 16.722 | 1,664,703 |
| 2024-03-18 | 17.400 | 17.580 | 17.220 | 17.570 | 16.750 | 2,103,230 |
| 2024-03-15 | 16.710 | 17.490 | 16.580 | 17.260 | 16.455 | 2,717,985 |
| 2024-03-14 | 16.720 | 17.300 | 16.400 | 16.800 | 16.016 | 2,654,384 |
| 2024-03-13 | 16.680 | 16.800 | 16.370 | 16.710 | 15.930 | 1,405,800 |
| 2024-03-12 | 16.280 | 16.690 | 16.220 | 16.660 | 15.883 | 1,579,025 |
| 2024-03-11 | 15.920 | 16.270 | 15.830 | 16.270 | 15.511 | 1,169,300 |
| 2024-03-08 | 15.670 | 15.950 | 15.530 | 15.820 | 15.082 | 911,348 |
| 2024-03-07 | 15.920 | 16.270 | 15.690 | 15.770 | 15.034 | 1,432,104 |
| 2024-03-06 | 15.490 | 15.880 | 15.390 | 15.770 | 15.034 | 1,304,500 |
| 2024-03-05 | 16.060 | 16.060 | 15.300 | 15.470 | 14.748 | 1,345,538 |
| 2024-03-04 | 16.210 | 16.470 | 15.630 | 16.080 | 15.330 | 1,206,323 |
| 2024-03-01 | 16.080 | 16.330 | 15.800 | 16.210 | 15.454 | 1,652,704 |
| 2024-02-29 | 15.440 | 15.990 | 15.150 | 15.990 | 15.244 | 2,071,128 |
| 2024-02-28 | 17.240 | 17.750 | 15.320 | 15.400 | 14.681 | 3,186,358 |
| 2024-02-27 | 16.610 | 17.240 | 16.400 | 17.240 | 16.436 | 1,541,498 |
| 2024-02-26 | 16.190 | 16.980 | 16.180 | 16.610 | 15.835 | 2,042,547 |
| 2024-02-23 | 15.470 | 16.490 | 15.420 | 16.260 | 15.501 | 2,174,100 |
| 2024-02-22 | 14.980 | 15.500 | 14.980 | 15.470 | 14.748 | 1,681,260 |
| 2024-02-21 | 14.470 | 15.490 | 14.420 | 15.040 | 14.338 | 2,403,716 |
| 2024-02-20 | 14.250 | 14.650 | 13.970 | 14.640 | 13.957 | 2,078,318 |
| 2024-02-19 | 13.720 | 14.480 | 13.550 | 14.310 | 13.642 | 2,842,376 |
| 2024-02-08 | 12.450 | 13.470 | 11.880 | 13.420 | 12.794 | 3,136,997 |
| 2024-02-07 | 13.030 | 13.750 | 12.020 | 12.170 | 11.602 | 3,388,548 |
| 2024-02-06 | 13.230 | 13.950 | 12.160 | 13.320 | 12.698 | 2,984,032 |
| 2024-02-05 | 15.800 | 15.800 | 13.190 | 13.630 | 12.994 | 2,691,400 |
| 2024-02-02 | 17.000 | 17.370 | 15.360 | 15.830 | 15.091 | 1,625,720 |
| 2024-02-01 | 17.430 | 17.570 | 16.650 | 17.000 | 16.207 | 1,293,369 |
| 2024-01-31 | 19.150 | 19.150 | 17.360 | 17.430 | 16.617 | 1,452,544 |
| 2024-01-30 | 20.260 | 20.260 | 18.640 | 18.770 | 17.894 | 1,030,400 |
| 2024-01-29 | 20.250 | 20.420 | 19.380 | 19.390 | 18.485 | 1,111,800 |
| 2024-01-26 | 20.320 | 20.670 | 20.210 | 20.330 | 19.381 | 1,060,189 |
| 2024-01-25 | 19.110 | 20.170 | 18.980 | 20.150 | 19.210 | 1,120,626 |
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.