Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.930	23.380	22.780	23.060	21.579	1,323,461
2022-11-03	22.800	22.950	22.780	22.860	21.391	564,925
2022-11-02	22.910	23.050	22.720	22.850	21.382	873,332
2022-11-01	22.620	23.100	22.620	22.910	21.438	1,156,693
2022-10-31	22.020	23.170	22.000	22.960	21.485	2,374,314
2022-10-28	21.400	22.800	20.910	22.360	20.924	1,893,163
2022-10-27	21.590	21.800	21.390	21.450	20.072	578,970
2022-10-26	20.790	21.570	20.510	21.430	20.053	791,609
2022-10-25	21.250	21.340	20.400	20.830	19.492	832,821
2022-10-24	21.390	21.730	21.000	21.280	19.913	874,104
2022-10-21	21.800	22.000	21.230	21.440	20.063	1,460,099
2022-10-20	21.980	22.190	21.820	22.090	20.671	319,600
2022-10-19	22.210	22.380	21.980	21.980	20.568	328,064
2022-10-18	22.480	22.580	22.200	22.380	20.942	309,752
2022-10-17	22.010	22.370	22.000	22.340	20.905	336,526
2022-10-14	21.800	22.180	21.800	22.090	20.671	352,502
2022-10-13	21.300	21.950	21.290	21.760	20.362	420,310
2022-10-12	21.100	21.500	20.810	21.500	20.119	531,510
2022-10-11	21.330	21.380	21.000	21.160	19.801	207,874
2022-10-10	21.480	21.650	21.150	21.190	19.829	226,384
2022-09-30	21.550	21.780	21.330	21.450	20.072	227,230
2022-09-29	21.900	22.040	21.450	21.530	20.147	312,128
2022-09-28	22.210	22.300	21.700	21.700	20.306	338,814
2022-09-27	21.970	22.230	21.700	22.230	20.802	296,640
2022-09-26	22.340	22.370	21.710	21.780	20.381	355,600
2022-09-23	22.980	23.020	22.270	22.390	20.952	449,089
2022-09-22	22.850	23.090	22.700	22.990	21.513	242,400
2022-09-21	22.830	23.090	22.410	22.970	21.494	310,930
2022-09-20	22.740	23.050	22.690	22.880	21.410	313,468
2022-09-19	23.140	23.160	22.600	22.670	21.214	465,358
2022-09-16	23.500	23.820	23.130	23.140	21.653	423,998
2022-09-15	24.410	24.440	23.500	23.660	22.140	651,567
2022-09-14	24.350	24.410	24.060	24.310	22.748	490,861
2022-09-13	24.660	24.860	24.490	24.490	22.917	344,679
2022-09-09	24.570	24.720	24.450	24.660	23.076	299,235
2022-09-08	24.960	25.000	24.580	24.590	23.010	385,457
2022-09-07	24.800	25.080	24.710	25.000	23.394	449,700
2022-09-06	24.780	24.820	24.600	24.820	23.226	415,281
2022-09-05	24.500	24.780	24.450	24.750	23.160	338,700
2022-09-02	24.460	24.600	24.450	24.520	22.945	327,257
2022-09-01	24.500	24.730	24.440	24.460	22.889	364,766
2022-08-31	25.000	25.000	24.330	24.500	22.926	720,154
2022-08-30	24.920	25.060	24.830	24.990	23.385	409,121
2022-08-29	24.800	25.050	24.610	24.920	23.319	410,100
2022-08-26	24.830	25.180	24.830	25.000	23.394	592,432
2022-08-25	25.340	25.340	24.730	25.030	23.422	702,465
2022-08-24	25.960	25.960	24.910	25.100	23.488	1,257,080
2022-08-23	26.030	26.050	25.570	25.760	24.105	747,000
2022-08-22	25.810	26.060	25.710	26.030	24.358	682,985
2022-08-19	26.620	26.850	25.930	25.930	24.264	1,141,693
2022-08-18	26.660	26.860	26.450	26.720	25.003	692,400
2022-08-17	26.910	26.910	26.560	26.710	24.994	676,743
2022-08-16	26.800	27.110	26.750	26.840	25.116	581,122
2022-08-15	26.730	26.930	26.560	26.860	25.134	782,015
2022-08-12	27.400	27.400	26.690	26.740	25.022	1,355,800
2022-08-11	27.200	27.360	27.010	27.340	25.584	1,131,896
2022-08-10	27.170	27.190	26.820	27.000	25.266	812,685
2022-08-09	27.030	27.360	27.000	27.170	25.425	864,102
2022-08-08	26.680	27.300	26.280	27.190	25.443	1,020,265
2022-08-05	26.530	26.750	26.200	26.680	24.966	1,051,092

← NewerPage 17 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.