Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.450	21.860	21.450	21.820	20.418	449,064
2023-04-28	20.880	21.500	20.880	21.450	20.072	381,884
2023-04-27	20.820	21.230	20.780	21.110	19.754	331,317
2023-04-26	20.400	21.100	20.300	20.860	19.520	366,400
2023-04-25	21.050	21.400	20.460	20.630	19.305	489,316
2023-04-24	20.980	21.510	20.810	21.240	19.876	301,732
2023-04-21	21.410	21.530	21.010	21.050	19.698	471,938
2023-04-20	21.850	21.850	21.100	21.360	19.988	641,684
2023-04-19	22.040	22.040	21.760	21.800	20.400	418,978
2023-04-18	22.300	22.360	22.020	22.040	20.624	479,799
2023-04-17	22.450	22.450	22.300	22.380	20.942	335,464
2023-04-14	22.330	22.450	22.130	22.330	20.896	332,042
2023-04-13	22.350	22.420	22.260	22.310	20.877	263,301
2023-04-12	22.380	22.420	22.180	22.370	20.933	307,433
2023-04-11	22.450	22.520	22.080	22.280	20.849	484,365
2023-04-10	22.840	22.930	22.360	22.450	21.008	660,475
2023-04-07	23.030	23.030	22.790	22.850	21.382	582,300
2023-04-06	22.880	23.030	22.750	22.970	21.494	336,315
2023-04-04	23.250	23.360	22.890	22.890	21.420	713,385
2023-04-03	23.110	23.390	23.080	23.280	21.784	590,860
2023-03-31	23.050	23.250	23.010	23.220	21.728	511,159
2023-03-30	23.270	23.270	23.030	23.110	21.625	426,363
2023-03-29	23.560	23.640	23.040	23.150	21.663	748,642
2023-03-28	23.360	23.670	23.220	23.640	22.121	794,019
2023-03-27	23.380	23.460	23.110	23.420	21.915	541,730
2023-03-24	23.480	23.620	23.330	23.440	21.934	666,936
2023-03-23	23.170	23.610	23.110	23.560	22.046	1,029,880
2023-03-22	22.900	23.200	22.860	23.200	21.710	613,469
2023-03-21	22.710	22.960	22.630	22.950	21.476	535,216
2023-03-20	22.920	23.150	22.690	22.720	21.260	476,000
2023-03-17	22.620	23.130	22.600	23.000	21.522	584,744
2023-03-16	22.800	22.910	22.530	22.590	21.139	512,200
2023-03-15	22.530	23.090	22.530	22.970	21.494	748,904
2023-03-14	22.800	22.830	22.150	22.530	21.083	1,001,498
2023-03-13	23.060	23.450	22.750	22.900	21.429	990,625
2023-03-10	23.760	24.160	23.200	23.210	21.719	1,563,359
2023-03-09	22.790	24.080	22.790	23.740	22.215	2,542,427
2023-03-08	22.260	22.760	22.260	22.740	21.279	469,359
2023-03-07	22.760	22.800	22.260	22.260	20.830	518,200
2023-03-06	22.750	22.940	22.710	22.800	21.335	273,176
2023-03-03	22.820	22.940	22.710	22.810	21.345	245,388
2023-03-02	23.010	23.040	22.790	22.860	21.391	380,369
2023-03-01	22.680	22.950	22.560	22.950	21.476	469,911
2023-02-28	22.550	22.700	22.400	22.620	21.167	316,402
2023-02-27	22.720	22.780	22.430	22.440	20.998	397,763
2023-02-24	23.000	23.000	22.640	22.820	21.354	262,774
2023-02-23	22.800	23.080	22.750	22.870	21.401	388,408
2023-02-22	23.050	23.050	22.700	22.900	21.429	366,832
2023-02-21	22.930	23.170	22.800	22.920	21.448	407,906
2023-02-20	22.650	22.940	22.580	22.880	21.410	505,132
2023-02-17	22.590	23.210	22.590	22.670	21.214	749,652
2023-02-16	23.420	23.480	22.480	22.600	21.148	898,783
2023-02-15	23.330	23.490	23.220	23.370	21.869	673,096
2023-02-14	23.060	23.410	23.060	23.330	21.831	760,084
2023-02-13	22.950	23.120	22.900	23.080	21.597	420,339
2023-02-10	22.840	23.130	22.820	22.950	21.476	685,763
2023-02-09	22.550	22.880	22.450	22.830	21.363	547,819
2023-02-08	22.800	22.800	22.500	22.520	21.073	366,439
2023-02-07	22.530	22.800	22.500	22.720	21.260	525,066
2023-02-06	22.380	22.660	22.280	22.590	21.139	426,734

← NewerPage 15 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.