Xiamen Jiarong Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.230 | 20.480 | 19.530 | 19.540 | 19.057 | 2,031,500 |
| 2024-10-28 | 19.920 | 20.340 | 19.770 | 20.230 | 19.730 | 2,338,437 |
| 2024-10-25 | 19.460 | 20.130 | 19.430 | 19.800 | 19.311 | 2,470,900 |
| 2024-10-24 | 19.900 | 19.980 | 19.280 | 19.470 | 18.989 | 2,079,461 |
| 2024-10-23 | 19.520 | 20.100 | 19.300 | 19.900 | 19.408 | 3,233,914 |
| 2024-10-22 | 19.280 | 19.780 | 19.130 | 19.540 | 19.057 | 2,578,100 |
| 2024-10-21 | 19.190 | 19.570 | 18.880 | 19.280 | 18.804 | 2,816,114 |
| 2024-10-18 | 18.420 | 19.490 | 18.390 | 19.140 | 18.667 | 2,873,815 |
| 2024-10-17 | 18.200 | 19.070 | 18.200 | 18.630 | 18.170 | 2,736,688 |
| 2024-10-16 | 17.970 | 18.600 | 17.710 | 18.360 | 17.906 | 1,946,672 |
| 2024-10-15 | 18.800 | 19.060 | 18.200 | 18.220 | 17.770 | 3,053,235 |
| 2024-10-14 | 18.760 | 19.060 | 18.410 | 18.940 | 18.472 | 2,798,402 |
| 2024-10-11 | 19.920 | 20.000 | 18.100 | 18.440 | 17.984 | 4,740,252 |
| 2024-10-10 | 22.000 | 22.000 | 19.580 | 20.700 | 20.188 | 7,116,941 |
| 2024-10-09 | 19.410 | 23.900 | 18.700 | 22.210 | 21.661 | 12,023,559 |
| 2024-10-08 | 21.760 | 21.780 | 18.600 | 20.020 | 19.525 | 5,296,288 |
| 2024-09-30 | 17.380 | 18.980 | 16.880 | 18.540 | 18.082 | 4,349,076 |
| 2024-09-27 | 16.080 | 16.850 | 16.050 | 16.650 | 16.239 | 2,012,187 |
| 2024-09-26 | 15.580 | 15.930 | 15.560 | 15.910 | 15.517 | 1,070,785 |
| 2024-09-25 | 15.790 | 16.050 | 15.600 | 15.610 | 15.224 | 1,520,699 |
| 2024-09-24 | 15.400 | 15.680 | 15.310 | 15.640 | 15.254 | 1,496,479 |
| 2024-09-23 | 15.090 | 15.990 | 14.960 | 15.500 | 15.117 | 1,660,987 |
| 2024-09-20 | 14.950 | 15.500 | 14.720 | 15.330 | 14.951 | 1,271,900 |
| 2024-09-19 | 14.790 | 15.010 | 14.670 | 14.890 | 14.522 | 701,100 |
| 2024-09-18 | 14.870 | 14.990 | 14.330 | 14.620 | 14.259 | 695,078 |
| 2024-09-13 | 15.270 | 15.290 | 14.880 | 14.930 | 14.561 | 482,698 |
| 2024-09-12 | 15.560 | 15.710 | 15.160 | 15.180 | 14.805 | 608,672 |
| 2024-09-11 | 15.450 | 15.680 | 15.450 | 15.510 | 15.127 | 333,200 |
| 2024-09-10 | 15.500 | 15.690 | 15.380 | 15.650 | 15.263 | 384,200 |
| 2024-09-09 | 15.610 | 15.720 | 15.360 | 15.520 | 15.136 | 471,153 |
| 2024-09-06 | 16.070 | 16.080 | 15.610 | 15.620 | 15.234 | 604,000 |
| 2024-09-05 | 15.920 | 16.150 | 15.890 | 16.050 | 15.653 | 486,100 |
| 2024-09-04 | 15.880 | 16.000 | 15.760 | 15.880 | 15.488 | 478,800 |
| 2024-09-03 | 15.900 | 16.100 | 15.850 | 16.020 | 15.624 | 697,276 |
| 2024-09-02 | 16.130 | 16.410 | 15.970 | 15.970 | 15.575 | 906,200 |
| 2024-08-30 | 15.880 | 16.350 | 15.880 | 16.100 | 15.702 | 968,107 |
| 2024-08-29 | 15.600 | 15.960 | 15.580 | 15.880 | 15.488 | 889,200 |
| 2024-08-28 | 15.800 | 16.070 | 15.530 | 15.790 | 15.400 | 896,300 |
| 2024-08-27 | 15.900 | 16.190 | 15.710 | 15.840 | 15.449 | 891,000 |
| 2024-08-26 | 15.770 | 16.050 | 15.680 | 15.900 | 15.507 | 820,900 |
| 2024-08-23 | 16.340 | 16.370 | 15.580 | 15.770 | 15.380 | 1,699,800 |
| 2024-08-22 | 17.160 | 17.300 | 16.450 | 16.470 | 16.063 | 2,231,700 |
| 2024-08-21 | 16.980 | 17.800 | 16.800 | 17.250 | 16.824 | 3,040,300 |
| 2024-08-20 | 17.650 | 17.650 | 16.980 | 17.150 | 16.726 | 3,541,846 |
| 2024-08-19 | 16.210 | 19.260 | 16.050 | 18.300 | 17.848 | 5,025,785 |
| 2024-08-16 | 16.710 | 16.820 | 16.180 | 16.370 | 15.965 | 1,638,400 |
| 2024-08-15 | 17.010 | 17.150 | 16.620 | 16.670 | 16.258 | 1,803,600 |
| 2024-08-14 | 17.380 | 17.540 | 16.940 | 16.960 | 16.541 | 2,402,972 |
| 2024-08-13 | 16.400 | 17.190 | 16.360 | 17.050 | 16.629 | 2,751,196 |
| 2024-08-12 | 16.170 | 16.880 | 16.160 | 16.680 | 16.268 | 2,537,248 |
| 2024-08-09 | 16.140 | 16.260 | 15.860 | 15.900 | 15.507 | 829,227 |
| 2024-08-08 | 16.260 | 16.280 | 15.920 | 16.010 | 15.614 | 1,054,500 |
| 2024-08-07 | 16.300 | 16.640 | 16.220 | 16.260 | 15.858 | 700,900 |
| 2024-08-06 | 15.930 | 16.650 | 15.930 | 16.410 | 16.004 | 1,468,100 |
| 2024-08-05 | 16.560 | 16.760 | 15.910 | 15.920 | 15.527 | 2,150,703 |
| 2024-08-02 | 16.580 | 17.390 | 16.450 | 16.900 | 16.482 | 3,142,803 |
| 2024-08-01 | 16.330 | 16.460 | 16.240 | 16.440 | 16.034 | 1,020,200 |
| 2024-07-31 | 15.950 | 16.330 | 15.840 | 16.290 | 15.887 | 1,012,206 |
| 2024-07-30 | 16.000 | 16.180 | 15.950 | 15.990 | 15.595 | 569,872 |
| 2024-07-29 | 16.200 | 16.200 | 15.890 | 16.020 | 15.624 | 609,566 |
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.