Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.860	26.860	26.110	26.500	24.798	898,122
2022-08-03	26.120	27.340	26.120	26.430	24.732	1,955,192
2022-08-02	27.740	27.890	25.780	26.120	24.442	2,465,777
2022-08-01	27.850	28.700	27.580	27.980	26.183	2,048,710
2022-07-29	28.080	28.360	27.640	27.850	26.061	1,880,751
2022-07-28	27.940	28.390	27.800	28.080	26.276	1,986,419
2022-07-27	27.710	28.230	27.600	27.980	26.183	2,277,053
2022-07-26	26.800	28.470	26.300	28.060	26.257	3,125,875
2022-07-25	28.000	28.010	26.820	27.090	25.350	1,971,660
2022-07-22	26.720	27.880	26.670	27.800	26.014	3,500,043
2022-07-21	27.000	27.080	26.700	26.720	25.003	1,039,767
2022-07-20	27.390	27.400	26.800	27.000	25.266	1,308,167
2022-07-19	27.290	27.610	26.900	27.200	25.453	2,428,996
2022-07-18	26.750	27.760	26.560	27.520	25.752	3,218,541
2022-07-15	25.850	27.270	25.750	26.820	25.097	2,863,291
2022-07-14	25.400	26.080	25.400	26.040	24.367	1,142,022
2022-07-13	25.300	25.660	25.300	25.540	23.899	757,540
2022-07-12	25.710	25.870	25.330	25.340	23.712	940,181
2022-07-11	25.840	25.850	25.500	25.710	24.058	1,002,229
2022-07-08	26.230	26.400	25.900	25.970	24.302	1,417,577
2022-07-07	26.580	26.850	26.220	26.230	24.545	1,356,900
2022-07-06	26.580	26.720	26.200	26.610	24.901	1,134,202
2022-07-05	27.000	27.140	26.180	26.580	24.872	1,794,161
2022-07-04	27.270	27.630	26.880	27.140	25.397	1,979,712
2022-07-01	26.200	28.210	26.200	27.320	25.565	4,101,386
2022-06-30	26.080	26.380	26.080	26.100	24.423	1,158,350
2022-06-29	26.720	26.850	26.060	26.080	24.405	1,728,244
2022-06-28	26.800	26.930	26.450	26.770	25.050	1,570,712
2022-06-27	26.600	26.880	26.380	26.700	24.985	1,576,701
2022-06-24	26.780	26.780	26.310	26.510	24.807	1,883,605
2022-06-23	25.630	26.530	25.630	26.500	24.798	2,007,973
2022-06-22	26.190	26.280	25.700	25.720	24.068	1,182,528
2022-06-21	27.000	27.000	25.900	26.190	24.508	2,221,690
2022-06-20	26.750	27.300	26.500	27.300	25.060	2,469,549
2022-06-17	26.150	26.620	25.980	26.590	24.408	1,631,205
2022-06-16	26.190	26.490	26.080	26.340	24.178	1,296,283
2022-06-15	26.060	26.600	25.940	26.200	24.050	1,999,939
2022-06-14	25.800	26.020	25.350	25.980	23.848	1,458,249
2022-06-13	25.950	26.210	25.680	26.080	23.940	1,416,367
2022-06-10	25.900	26.270	25.770	25.920	23.793	1,478,013
2022-06-09	26.140	26.280	25.540	25.610	23.508	1,255,826
2022-06-08	26.510	26.760	25.550	26.130	23.986	1,777,741
2022-06-07	27.180	27.180	26.350	26.500	24.325	2,226,185
2022-06-06	26.500	27.260	26.500	27.150	24.922	2,281,830
2022-06-02	26.500	26.900	26.080	26.730	24.536	1,855,428
2022-06-01	26.210	26.720	26.210	26.540	24.362	1,929,424
2022-05-31	25.910	26.480	25.300	26.480	24.307	2,385,006
2022-05-30	25.890	26.240	25.800	26.100	23.958	1,550,651
2022-05-27	25.660	26.000	25.520	26.000	23.866	1,627,538
2022-05-26	25.650	26.240	25.530	25.600	23.499	1,582,042
2022-05-25	25.410	25.710	25.230	25.640	23.536	1,434,025
2022-05-24	27.140	27.140	25.180	25.290	23.215	2,365,046
2022-05-23	26.810	26.940	26.150	26.940	24.729	1,807,384
2022-05-20	26.980	27.220	26.700	26.810	24.610	1,728,301
2022-05-19	26.030	26.930	25.800	26.800	24.601	1,878,091
2022-05-18	27.000	27.350	26.570	26.720	24.527	2,218,971
2022-05-17	28.880	28.920	26.600	26.980	24.766	4,418,047
2022-05-16	28.750	29.230	28.390	29.170	26.776	3,167,072
2022-05-13	29.700	29.770	28.010	28.740	26.381	3,454,290
2022-05-12	30.270	31.390	28.500	29.240	26.840	5,555,811

← NewerPage 18 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.