Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.380	22.660	22.280	22.590	21.139	426,734
2023-02-03	22.420	22.540	22.220	22.480	21.036	452,831
2023-02-02	22.510	22.590	22.400	22.460	21.017	408,772
2023-02-01	22.150	22.540	22.060	22.510	21.064	560,461
2023-01-31	22.010	22.180	21.940	22.160	20.736	309,768
2023-01-30	22.050	22.180	21.980	22.020	20.605	513,257
2023-01-20	21.730	21.900	21.730	21.880	20.474	312,938
2023-01-19	21.500	21.760	21.500	21.760	20.362	248,260
2023-01-18	21.500	21.610	21.400	21.560	20.175	228,365
2023-01-17	21.650	21.700	21.470	21.500	20.119	228,973
2023-01-16	21.290	21.650	21.290	21.650	20.259	342,507
2023-01-13	21.230	21.430	21.150	21.330	19.960	181,211
2023-01-12	21.330	21.500	21.220	21.230	19.866	264,323
2023-01-11	21.370	21.550	21.230	21.280	19.913	184,000
2023-01-10	21.740	21.740	21.330	21.410	20.035	287,095
2023-01-09	21.820	21.820	21.490	21.620	20.231	420,840
2023-01-06	21.940	21.940	21.710	21.720	20.325	366,202
2023-01-05	21.790	21.910	21.700	21.780	20.381	425,569
2023-01-04	21.690	21.900	21.600	21.790	20.390	604,513
2023-01-03	21.180	22.060	20.800	21.750	20.353	1,244,559
2022-12-30	20.630	22.990	20.450	21.610	20.222	1,769,550
2022-12-29	20.290	20.650	20.220	20.330	19.024	318,157
2022-12-28	20.600	20.600	20.290	20.290	18.987	248,152
2022-12-27	20.600	20.650	20.340	20.600	19.277	276,852
2022-12-26	20.300	20.540	20.220	20.450	19.136	200,719
2022-12-23	20.010	20.350	20.000	20.200	18.902	432,706
2022-12-22	20.850	21.000	20.250	20.250	18.949	525,374
2022-12-21	21.120	21.270	20.810	20.820	19.483	296,334
2022-12-20	20.980	21.240	20.600	21.110	19.754	321,334
2022-12-19	21.700	21.820	20.940	20.980	19.632	532,038
2022-12-16	22.290	22.310	21.710	21.720	20.325	456,916
2022-12-15	22.290	22.380	22.250	22.360	20.924	208,327
2022-12-14	22.260	22.480	22.230	22.280	20.849	256,947
2022-12-13	22.480	22.580	22.330	22.390	20.952	238,200
2022-12-12	22.690	22.950	22.460	22.500	21.055	345,701
2022-12-09	23.100	23.100	22.710	22.730	21.270	381,960
2022-12-08	22.880	23.090	22.830	22.960	21.485	321,186
2022-12-07	23.000	23.110	22.860	22.930	21.457	275,141
2022-12-06	23.260	23.300	22.950	23.030	21.551	390,770
2022-12-05	23.200	23.330	23.090	23.260	21.766	456,466
2022-12-02	22.920	23.220	22.660	23.190	21.700	496,322
2022-12-01	23.050	23.120	22.900	22.960	21.485	422,215
2022-11-30	22.730	22.800	22.660	22.780	21.317	298,402
2022-11-29	22.280	22.750	22.230	22.730	21.270	444,099
2022-11-28	22.380	22.380	22.030	22.200	20.774	354,918
2022-11-25	22.790	22.820	22.440	22.470	21.027	342,314
2022-11-24	22.600	22.870	22.600	22.700	21.242	338,535
2022-11-23	22.980	23.110	22.370	22.680	21.223	668,248
2022-11-22	23.180	23.390	22.960	22.980	21.504	792,902
2022-11-21	23.000	23.230	22.700	23.160	21.672	557,134
2022-11-18	23.110	23.580	22.930	22.990	21.513	765,083
2022-11-17	23.130	23.270	22.990	23.260	21.766	568,598
2022-11-16	23.010	23.370	22.930	23.270	21.775	868,625
2022-11-15	22.910	23.010	22.660	22.990	21.513	651,136
2022-11-14	22.790	22.960	22.630	22.800	21.335	473,773
2022-11-11	23.060	23.220	22.830	22.860	21.391	824,382
2022-11-10	23.380	23.640	22.810	22.830	21.363	1,172,995
2022-11-09	23.030	23.670	22.890	23.570	22.056	1,501,039
2022-11-08	22.800	23.040	22.620	23.020	21.541	771,038
2022-11-07	23.000	23.250	22.820	22.870	21.401	1,088,584

← NewerPage 16 of 19 · 1,092 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.