Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.790	19.210	18.320	19.060	18.171	1,080,900
2024-01-23	18.970	19.210	18.360	18.790	17.913	1,195,218
2024-01-22	20.150	20.210	18.830	18.970	18.085	1,187,513
2024-01-19	20.450	20.630	20.100	20.150	19.210	690,700
2024-01-18	20.400	20.740	20.030	20.450	19.496	1,197,286
2024-01-17	21.490	21.490	20.740	20.780	19.810	823,800
2024-01-16	21.560	21.630	21.080	21.310	20.316	1,153,900
2024-01-15	22.000	22.000	22.000	22.000	20.973	0
2024-01-12	22.140	22.940	21.970	22.000	20.973	2,419,400
2024-01-11	21.850	21.980	21.410	21.940	20.916	770,800
2024-01-10	21.700	21.930	21.380	21.530	20.525	988,900
2024-01-09	21.380	21.980	21.380	21.700	20.687	1,106,700
2024-01-08	21.800	21.930	21.370	21.370	20.373	810,053
2024-01-05	22.200	22.300	21.780	21.850	20.830	1,053,418
2024-01-04	21.950	22.370	21.890	22.130	21.097	1,166,171
2024-01-03	22.490	22.600	21.860	21.990	20.964	2,096,600
2024-01-02	22.250	22.900	22.190	22.780	21.717	2,996,845
2023-12-29	21.950	22.100	21.880	22.050	21.021	542,671
2023-12-28	21.400	22.010	21.060	21.900	20.878	797,516
2023-12-27	21.420	21.500	21.210	21.380	20.382	729,410
2023-12-26	21.420	21.540	21.160	21.310	20.316	776,900
2023-12-25	21.820	21.820	21.230	21.410	20.411	1,066,600
2023-12-22	22.210	22.270	21.700	21.840	20.821	772,916
2023-12-21	21.900	22.290	21.580	22.200	21.164	938,500
2023-12-20	22.040	22.430	21.970	22.020	20.993	986,722
2023-12-19	22.090	22.190	21.860	22.130	21.097	855,602
2023-12-18	22.230	22.330	21.870	21.950	20.926	738,109
2023-12-15	22.260	22.450	22.190	22.260	21.221	722,428
2023-12-14	22.250	22.490	22.220	22.260	21.221	710,636
2023-12-13	22.250	22.570	22.150	22.310	21.269	699,512
2023-12-12	22.510	22.510	22.100	22.330	21.288	735,516
2023-12-11	22.180	22.550	21.910	22.470	21.422	1,291,046
2023-12-08	22.780	22.900	22.180	22.180	21.145	1,065,212
2023-12-07	22.800	22.870	22.430	22.590	21.536	806,300
2023-12-06	22.600	22.990	22.490	22.700	21.641	965,036
2023-12-05	23.400	23.400	22.600	22.600	21.545	926,570
2023-12-04	23.290	23.590	23.190	23.190	22.108	854,869
2023-12-01	23.300	23.450	23.010	23.280	22.194	735,400
2023-11-30	23.500	23.680	23.020	23.290	22.203	897,378
2023-11-29	23.680	23.730	23.400	23.480	22.384	691,000
2023-11-28	23.330	23.790	23.140	23.630	22.527	995,615
2023-11-27	23.400	23.590	23.110	23.320	22.232	888,739
2023-11-24	23.960	24.020	23.270	23.360	22.270	1,400,100
2023-11-23	23.540	23.960	23.530	23.950	22.832	976,757
2023-11-22	23.900	24.100	23.650	23.670	22.566	1,197,300
2023-11-21	24.500	24.500	23.810	23.890	22.775	1,598,010
2023-11-20	24.040	24.280	23.930	24.280	23.147	1,203,000
2023-11-17	24.080	24.180	23.880	24.040	22.918	930,872
2023-11-16	24.340	24.470	24.030	24.030	22.909	1,540,962
2023-11-15	24.180	24.390	24.050	24.340	23.204	1,925,400
2023-11-14	24.080	24.240	23.840	24.040	22.918	1,000,416
2023-11-13	24.260	24.320	23.710	24.070	22.947	1,550,329
2023-11-10	23.700	24.020	23.320	23.970	22.852	1,723,470
2023-11-09	23.590	24.160	23.540	23.670	22.566	1,559,400
2023-11-08	23.840	23.990	23.370	23.610	22.508	1,275,700
2023-11-07	23.800	23.830	23.400	23.800	22.689	1,176,300
2023-11-06	23.450	23.770	23.290	23.700	22.594	1,135,397
2023-11-03	23.000	23.410	22.950	23.270	22.184	951,045
2023-11-02	23.440	23.470	22.900	22.920	21.851	956,416
2023-11-01	23.150	23.400	22.990	23.280	22.194	932,600

← NewerPage 12 of 19 · 1,091 trading daysOlder →

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.