Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.220	23.490	22.930	23.080	22.003	1,250,317
2023-10-30	23.210	23.300	22.900	23.210	22.127	1,187,270
2023-10-27	22.680	23.500	22.480	23.310	22.222	1,859,505
2023-10-26	22.660	23.120	22.370	22.680	21.622	1,265,994
2023-10-25	22.320	23.030	22.320	22.860	21.793	1,758,845
2023-10-24	21.850	22.500	21.720	22.330	21.288	1,755,347
2023-10-23	22.400	22.550	21.600	21.780	20.764	1,439,016
2023-10-20	22.520	22.970	22.300	22.400	21.355	1,346,630
2023-10-19	22.960	23.280	22.510	22.720	21.660	1,565,400
2023-10-18	23.380	23.430	22.750	22.800	21.736	1,471,982
2023-10-17	23.840	23.840	23.270	23.430	22.337	1,460,310
2023-10-16	24.160	24.180	23.490	23.570	22.470	1,851,470
2023-10-13	24.010	24.200	23.800	23.900	22.785	1,674,328
2023-10-12	24.340	24.460	23.970	24.110	22.985	1,754,971
2023-10-11	25.000	25.070	24.220	24.350	23.214	3,045,303
2023-10-10	25.360	25.720	24.790	24.990	23.824	2,007,285
2023-10-09	25.300	25.680	25.100	25.360	24.177	2,202,800
2023-09-28	25.400	25.750	25.400	25.540	24.348	2,123,123
2023-09-27	25.450	25.830	25.240	25.380	24.196	2,399,290
2023-09-26	25.300	25.740	25.050	25.570	24.377	2,674,968
2023-09-25	25.120	25.880	25.050	25.290	24.110	2,799,497
2023-09-22	24.620	25.230	24.500	25.210	24.034	2,640,800
2023-09-21	25.630	25.690	24.510	24.670	23.519	4,157,126
2023-09-20	25.660	26.150	25.480	25.560	24.367	2,670,159
2023-09-19	25.930	26.290	25.660	25.700	24.501	3,459,175
2023-09-18	25.520	26.330	25.280	26.220	24.997	4,532,855
2023-09-15	27.130	27.780	26.000	26.120	24.901	6,661,343
2023-09-14	28.120	28.700	27.300	27.400	26.121	9,675,197
2023-09-13	26.380	30.780	26.200	29.780	28.390	14,764,412
2023-09-12	25.880	26.240	25.690	26.080	24.863	3,448,827
2023-09-11	25.810	26.170	25.360	26.010	24.796	3,192,395
2023-09-08	25.820	26.190	25.570	25.890	24.682	3,281,694
2023-09-07	26.650	26.860	25.730	25.770	24.568	5,101,598
2023-09-06	27.460	27.620	26.650	26.730	25.483	5,402,658
2023-09-05	28.620	28.800	27.100	27.810	26.512	7,680,519
2023-09-04	28.500	29.560	28.080	28.560	27.227	6,419,137
2023-09-01	31.370	31.700	28.430	28.530	27.199	10,658,233
2023-08-31	32.030	33.300	31.170	32.620	31.098	10,472,443
2023-08-30	32.940	34.100	32.180	32.650	31.126	11,717,589
2023-08-29	32.790	35.980	30.860	35.130	33.491	16,998,563
2023-08-28	32.980	34.990	30.550	33.460	31.899	15,088,684
2023-08-25	32.000	38.500	32.000	32.200	30.697	18,121,914
2023-08-24	33.400	38.580	30.630	36.000	34.320	21,738,449
2023-08-23	26.000	32.410	25.680	32.410	30.898	16,841,888
2023-08-22	24.710	28.390	24.550	27.010	25.750	9,431,390
2023-08-21	24.450	25.180	24.150	24.960	23.795	4,226,783
2023-08-18	23.420	24.860	23.420	24.290	23.157	4,190,664
2023-08-17	23.160	23.850	22.750	23.620	22.518	1,900,005
2023-08-16	22.790	23.720	22.680	23.210	22.127	1,952,245
2023-08-15	23.080	23.220	22.600	22.780	21.717	1,449,582
2023-08-14	23.400	23.590	22.920	23.140	22.060	2,123,782
2023-08-11	24.790	24.910	23.830	23.860	22.747	2,936,945
2023-08-10	24.700	25.500	24.370	24.910	23.748	3,286,695
2023-08-09	24.990	26.450	24.100	25.250	24.072	5,916,524
2023-08-08	23.950	25.730	23.810	25.180	24.005	5,930,437
2023-08-07	24.220	24.430	23.730	23.780	22.670	3,036,328
2023-08-04	24.170	25.210	23.720	24.890	23.729	4,646,684
2023-08-03	23.600	25.270	23.380	24.240	23.109	4,532,615
2023-08-02	23.690	23.880	23.550	23.650	22.546	1,745,573
2023-08-01	24.820	24.920	23.590	23.820	22.709	3,800,434

← NewerPage 13 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.