Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	23.450	26.580	22.910	24.920	23.757	6,875,573
2023-07-28	23.300	23.420	22.960	23.200	22.117	3,165,916
2023-07-27	24.000	24.510	23.200	23.720	22.613	5,738,654
2023-07-26	22.530	25.550	22.410	25.070	23.900	7,011,038
2023-07-25	22.160	22.610	22.140	22.570	21.517	671,868
2023-07-24	22.410	22.520	22.000	22.100	21.069	734,142
2023-07-21	21.920	22.890	21.830	22.320	21.279	1,272,895
2023-07-20	22.370	22.470	21.960	22.090	21.059	510,900
2023-07-19	22.280	22.600	22.150	22.370	21.326	594,002
2023-07-18	22.140	22.360	21.930	22.310	21.269	710,230
2023-07-17	21.800	22.550	21.620	22.270	21.231	1,316,748
2023-07-14	21.550	21.950	21.460	21.780	20.764	429,248
2023-07-13	21.320	21.680	21.310	21.580	20.573	350,406
2023-07-12	21.620	21.640	21.320	21.320	20.325	309,916
2023-07-11	21.350	21.670	21.320	21.520	20.516	241,606
2023-07-10	21.470	21.680	21.370	21.470	20.468	325,432
2023-07-07	21.440	21.540	21.210	21.360	20.363	300,832
2023-07-06	21.350	21.560	21.350	21.440	20.440	306,490
2023-07-05	21.510	21.590	21.420	21.460	20.459	356,473
2023-07-04	21.710	21.710	21.360	21.510	20.506	250,112
2023-07-03	21.560	21.720	21.320	21.450	20.449	345,400
2023-06-30	21.170	21.440	21.170	21.380	20.382	397,181
2023-06-29	20.990	21.240	20.760	21.170	20.182	343,816
2023-06-28	21.250	21.250	20.730	21.150	19.791	326,218
2023-06-27	20.620	21.140	20.620	21.130	19.773	407,965
2023-06-26	20.960	20.970	20.540	20.620	19.295	383,068
2023-06-21	21.140	21.280	20.920	20.990	19.642	379,460
2023-06-20	21.280	21.340	21.040	21.100	19.745	385,764
2023-06-19	21.470	21.530	21.270	21.280	19.913	409,677
2023-06-16	21.680	21.720	21.420	21.470	20.091	408,080
2023-06-15	21.440	21.530	21.350	21.450	20.072	321,197
2023-06-14	21.870	21.870	21.440	21.520	20.138	294,996
2023-06-13	21.650	21.840	21.550	21.810	20.409	263,516
2023-06-12	21.420	21.660	21.230	21.660	20.269	340,942
2023-06-09	21.640	21.740	21.350	21.470	20.091	294,669
2023-06-08	21.790	21.880	21.620	21.660	20.269	257,218
2023-06-07	21.900	22.100	21.620	21.790	20.390	307,099
2023-06-06	22.400	22.450	21.800	21.860	20.456	449,615
2023-06-05	22.410	22.480	22.300	22.420	20.980	305,396
2023-06-02	22.230	22.480	22.230	22.380	20.942	240,124
2023-06-01	22.450	22.500	22.250	22.400	20.961	308,654
2023-05-31	22.410	22.600	22.330	22.450	21.008	410,259
2023-05-30	22.150	22.490	22.080	22.450	21.008	451,419
2023-05-29	22.590	22.590	22.110	22.250	20.821	474,485
2023-05-26	22.390	22.940	22.230	22.480	21.036	736,596
2023-05-25	22.230	22.340	22.040	22.280	20.849	428,020
2023-05-24	22.140	22.300	21.800	22.240	20.811	408,287
2023-05-23	22.090	22.260	21.920	22.000	20.587	336,155
2023-05-22	21.830	22.150	21.830	22.150	20.727	331,569
2023-05-19	21.950	22.080	21.840	21.940	20.531	190,308
2023-05-18	21.780	22.090	21.750	22.090	20.671	329,002
2023-05-17	21.700	21.920	21.630	21.920	20.512	245,062
2023-05-16	21.950	21.970	21.620	21.700	20.306	210,702
2023-05-15	21.650	21.860	21.540	21.860	20.456	294,436
2023-05-12	21.630	21.800	21.530	21.640	20.250	256,852
2023-05-11	21.400	21.650	21.380	21.590	20.203	316,866
2023-05-10	21.600	21.600	21.240	21.450	20.072	252,221
2023-05-09	21.680	21.680	21.250	21.250	19.885	363,890
2023-05-08	21.450	21.800	21.400	21.500	20.119	226,234
2023-05-05	21.620	21.860	21.400	21.530	20.147	270,266

← NewerPage 14 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.