Xiamen Jiarong Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.050	19.050	18.750	18.910	18.443	750,900
2025-04-24	19.440	19.550	18.750	18.930	18.462	1,571,615
2025-04-23	19.200	19.730	19.200	19.400	18.921	1,087,315
2025-04-22	18.800	19.370	18.640	19.290	18.813	1,538,157
2025-04-21	18.540	19.010	18.340	18.990	18.521	1,453,000
2025-04-18	18.760	18.940	18.470	18.710	18.248	823,700
2025-04-17	18.960	19.230	18.450	18.930	18.462	1,194,357
2025-04-16	18.640	18.910	18.180	18.760	18.296	1,383,400
2025-04-15	18.360	18.790	18.360	18.640	18.179	821,600
2025-04-14	17.980	18.650	17.980	18.450	17.994	1,493,365
2025-04-11	17.770	18.150	17.770	17.820	17.380	969,300
2025-04-10	17.620	18.200	17.620	17.890	17.448	1,653,000
2025-04-09	16.580	17.560	15.710	17.450	17.019	1,908,000
2025-04-08	16.600	17.490	16.590	17.000	16.580	2,120,957
2025-04-07	18.500	18.600	15.750	16.330	15.926	2,904,640
2025-04-03	19.660	19.760	19.210	19.630	19.145	1,299,000
2025-04-02	19.980	20.030	19.650	19.700	19.213	1,953,137
2025-04-01	19.120	20.450	19.120	19.980	19.486	3,192,800
2025-03-31	19.200	19.300	18.820	19.110	18.638	962,400
2025-03-28	19.760	19.850	19.150	19.300	18.823	1,532,300
2025-03-27	19.710	19.900	19.530	19.830	19.340	1,341,136
2025-03-26	19.240	19.770	19.060	19.710	19.223	1,589,711
2025-03-25	19.120	19.510	18.880	19.130	18.657	1,249,100
2025-03-24	19.600	19.740	18.760	19.100	18.628	2,252,936
2025-03-21	19.850	20.330	19.690	19.730	19.242	3,022,448
2025-03-20	19.790	19.900	19.480	19.810	19.320	1,540,414
2025-03-19	19.680	19.920	19.520	19.720	19.233	1,464,014
2025-03-18	19.690	19.730	19.500	19.700	19.213	1,145,400
2025-03-17	19.380	19.950	19.280	19.720	19.233	1,561,700
2025-03-14	19.110	19.430	18.860	19.360	18.882	1,355,952
2025-03-13	19.100	19.200	18.710	19.070	18.599	1,115,200
2025-03-12	19.170	19.250	19.060	19.200	18.726	921,566
2025-03-11	19.190	19.190	18.880	19.150	18.677	893,614
2025-03-10	18.980	19.290	18.920	19.180	18.706	1,293,136
2025-03-07	19.020	19.150	18.800	18.960	18.491	1,088,914
2025-03-06	18.730	19.130	18.710	19.060	18.589	1,473,514
2025-03-05	18.890	18.920	18.560	18.730	18.267	864,404
2025-03-04	18.500	18.850	18.440	18.850	18.384	695,540
2025-03-03	18.520	18.950	18.360	18.560	18.101	1,085,340
2025-02-28	18.800	18.870	18.340	18.430	17.975	1,024,200
2025-02-27	19.080	19.080	18.490	18.870	18.404	1,061,209
2025-02-26	18.710	19.090	18.710	18.960	18.491	1,032,700
2025-02-25	19.040	19.040	18.710	18.790	18.326	949,968
2025-02-24	18.640	19.090	18.510	19.050	18.579	1,461,597
2025-02-21	18.680	18.690	18.380	18.630	18.170	1,012,200
2025-02-20	18.570	18.680	18.410	18.640	18.179	582,563
2025-02-19	18.300	18.600	18.100	18.570	18.111	814,705
2025-02-18	18.800	18.870	18.250	18.350	17.897	839,701
2025-02-17	18.520	18.860	18.360	18.840	18.374	978,715
2025-02-14	18.410	18.590	18.360	18.390	17.936	726,500
2025-02-13	18.860	18.910	18.440	18.440	17.984	990,379
2025-02-12	18.750	18.940	18.710	18.820	18.355	1,020,416
2025-02-11	18.790	18.890	18.560	18.790	18.326	852,200
2025-02-10	18.680	18.810	18.500	18.790	18.326	867,000
2025-02-07	18.510	18.790	18.410	18.620	18.160	1,158,900
2025-02-06	18.410	18.540	18.200	18.450	17.994	993,700
2025-02-05	18.580	18.610	18.260	18.350	17.897	752,300
2025-01-27	18.170	18.570	18.150	18.280	17.828	744,178
2025-01-24	18.000	18.240	17.930	18.170	17.721	763,948
2025-01-23	18.090	18.270	17.970	17.970	17.526	721,800

← NewerPage 7 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.