Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.890	24.890	24.500	24.570	24.440	1,915,660
2025-07-23	24.820	25.030	24.540	24.880	24.748	1,385,200
2025-07-22	25.510	25.510	24.550	24.780	24.649	3,071,600
2025-07-21	25.650	26.000	25.310	25.420	25.285	2,714,800
2025-07-18	24.670	26.330	24.670	25.890	25.753	4,382,198
2025-07-17	24.240	24.910	24.100	24.730	24.599	1,738,400
2025-07-16	24.000	24.490	24.000	24.190	24.062	1,243,226
2025-07-15	24.590	24.690	23.740	24.070	23.943	1,773,330
2025-07-14	24.580	24.800	24.450	24.670	24.539	1,239,700
2025-07-11	25.100	25.100	24.430	24.450	24.320	1,968,400
2025-07-10	24.660	25.170	24.380	24.960	24.828	2,170,000
2025-07-09	24.750	24.780	24.390	24.630	24.500	1,826,416
2025-07-08	24.980	25.230	24.420	24.750	24.619	2,641,200
2025-07-07	24.800	25.160	24.690	25.120	24.987	2,281,784
2025-07-04	26.000	26.380	24.650	24.800	24.669	5,121,864
2025-07-03	26.550	26.660	26.090	26.160	26.021	3,058,780
2025-07-02	26.180	26.750	25.850	26.750	26.608	4,420,151
2025-07-01	26.900	27.150	25.890	26.320	26.181	4,158,672
2025-06-30	26.950	27.400	26.500	26.880	26.738	4,740,589
2025-06-27	27.500	29.430	27.010	27.060	26.917	7,366,224
2025-06-26	25.510	28.300	25.510	27.880	27.732	9,468,893
2025-06-25	24.530	26.440	24.380	25.810	25.673	8,639,819
2025-06-24	23.750	25.120	23.520	24.740	24.609	7,639,187
2025-06-23	23.700	25.430	23.390	24.820	24.689	9,164,477
2025-06-20	23.300	23.960	23.090	23.350	23.226	4,085,443
2025-06-19	23.880	23.990	22.900	23.840	23.714	6,614,525
2025-06-18	23.280	25.200	22.520	24.600	24.470	9,535,197
2025-06-17	22.700	23.880	22.380	23.600	23.475	7,879,850
2025-06-16	23.930	23.930	22.810	23.190	23.067	8,063,415
2025-06-13	22.350	25.500	22.180	24.130	24.002	12,388,735
2025-06-12	22.190	22.270	21.860	22.100	21.983	2,302,100
2025-06-11	22.250	22.460	21.800	22.230	22.112	3,416,784
2025-06-10	22.600	22.610	21.770	22.150	22.033	4,596,469
2025-06-09	20.860	22.820	20.850	22.660	22.540	7,120,717
2025-06-06	21.210	21.340	20.760	20.820	20.710	2,988,218
2025-06-05	22.000	22.140	20.960	21.210	21.098	5,334,400
2025-06-04	21.100	22.390	20.930	22.180	22.063	6,501,577
2025-06-03	20.700	21.360	20.420	21.160	21.048	4,778,005
2025-05-30	21.960	22.270	21.110	21.110	20.998	7,308,100
2025-05-29	20.860	23.840	20.520	22.800	22.679	10,506,645
2025-05-28	20.270	21.590	20.190	20.730	20.620	6,120,898
2025-05-27	20.600	20.680	19.780	20.000	19.894	3,448,418
2025-05-26	19.300	20.600	19.210	20.320	20.212	4,406,601
2025-05-23	19.550	19.630	19.230	19.300	19.198	1,261,072
2025-05-22	19.590	19.790	19.250	19.380	19.277	1,319,000
2025-05-21	20.100	20.440	19.840	19.980	19.486	1,479,700
2025-05-20	20.150	20.150	19.720	20.100	19.603	1,139,800
2025-05-19	19.840	19.970	19.510	19.960	19.467	1,191,400
2025-05-16	19.660	19.930	19.600	19.740	19.252	1,100,516
2025-05-15	19.550	19.850	19.400	19.740	19.252	1,151,999
2025-05-14	19.830	19.960	19.520	19.550	19.067	871,100
2025-05-13	20.100	20.100	19.660	19.820	19.330	1,261,600
2025-05-12	19.890	20.250	19.720	19.930	19.437	1,576,500
2025-05-09	19.810	20.190	19.750	19.760	19.272	1,510,600
2025-05-08	19.810	20.050	19.620	19.910	19.418	2,009,800
2025-05-07	19.460	19.940	19.460	19.820	19.330	2,452,998
2025-05-06	19.230	19.560	19.100	19.300	18.823	2,756,300
2025-04-30	19.370	19.580	19.150	19.200	18.726	839,443
2025-04-29	18.940	19.430	18.670	19.330	18.852	1,306,700
2025-04-28	18.980	19.070	18.480	18.840	18.374	724,200

← NewerPage 6 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.