Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.880	16.450	15.150	16.450	16.450	3,484,700
2026-10-22	16.550	16.560	15.960	16.020	16.020	2,175,800
2026-10-21	16.550	16.940	16.330	16.450	16.450	1,664,240
2026-10-20	16.550	16.870	16.200	16.640	16.640	1,748,732
2026-10-19	16.550	16.850	16.060	16.320	16.320	2,564,112
2026-10-16	16.550	17.150	16.290	16.720	16.720	2,653,219
2026-10-15	16.600	16.640	16.300	16.320	16.320	2,419,275
2026-10-14	17.080	17.380	16.790	16.830	16.830	2,315,000
2026-10-13	16.830	17.280	16.400	17.080	17.080	2,549,029
2026-10-12	17.400	17.450	16.900	17.010	17.010	2,268,720
2026-10-09	17.480	17.480	16.750	17.320	17.320	2,740,000
2026-10-08	17.300	17.670	17.230	17.440	17.440	2,598,433
2026-09-30	17.450	17.590	17.300	17.360	17.360	1,630,200
2026-09-29	17.430	17.670	17.100	17.430	17.430	1,676,720
2026-09-28	17.670	17.670	17.190	17.300	17.300	1,964,665
2026-09-24	17.450	17.760	17.450	17.540	17.540	2,216,943
2026-09-23	17.650	17.650	17.350	17.470	17.470	1,525,820
2026-09-22	17.530	17.800	17.380	17.630	17.630	2,130,400
2026-09-21	17.080	17.710	17.030	17.530	17.530	2,351,482
2026-09-18	16.830	17.090	16.700	17.080	17.080	2,358,800
2026-09-17	16.740	16.830	16.520	16.820	16.820	1,750,400
2026-09-16	16.600	16.930	16.530	16.760	16.760	1,874,600
2026-09-15	17.320	17.380	16.590	16.590	16.590	2,386,440
2026-09-14	17.100	17.440	16.730	17.290	17.290	3,073,800
2026-09-11	17.580	17.650	16.950	17.180	17.180	2,463,300
2026-09-10	18.020	18.050	17.570	17.690	17.690	2,156,580
2026-09-09	18.280	18.360	17.940	18.000	18.000	2,278,980
2026-09-08	18.480	18.560	18.150	18.320	18.320	2,174,270
2026-09-07	18.680	18.870	18.380	18.440	18.440	1,839,040
2026-09-04	18.620	18.990	18.490	18.680	18.680	1,552,418
2026-09-03	18.970	18.970	18.530	18.570	18.570	1,696,658
2026-09-02	19.020	19.200	18.820	18.890	18.890	1,861,320
2026-09-01	18.810	19.320	18.650	19.120	19.120	2,778,768
2026-08-31	18.340	18.880	18.100	18.810	18.810	4,790,857
2026-08-28	20.030	20.160	18.440	18.440	18.440	7,473,383
2026-08-27	20.500	22.160	19.470	20.060	20.060	6,338,754
2026-08-26	20.140	21.490	19.770	21.220	21.220	3,142,868
2026-08-25	20.100	20.400	19.290	20.180	20.180	2,448,050
2026-08-24	20.310	20.430	19.690	20.100	20.100	1,752,500
2026-08-21	20.900	20.900	20.000	20.210	20.210	2,322,908
2026-08-20	20.580	20.900	20.000	20.900	20.900	2,638,477
2026-08-19	21.380	21.670	20.350	20.440	20.440	2,466,503
2026-08-18	22.530	22.730	21.300	21.420	21.420	3,439,900
2026-08-17	20.940	22.940	20.900	22.560	22.560	4,895,391
2026-08-14	20.800	21.080	20.650	20.820	20.820	1,568,312
2026-08-13	20.880	21.130	20.560	20.720	20.720	1,450,900
2026-08-12	20.710	20.900	20.560	20.870	20.870	1,243,960
2026-08-11	21.190	21.190	20.400	20.800	20.800	1,408,320
2026-08-10	20.400	21.070	20.380	20.990	20.990	1,692,920
2026-08-07	20.260	20.480	19.730	20.480	20.480	1,988,580
2026-08-06	19.800	20.010	19.400	19.960	19.960	1,455,040
2026-08-05	19.700	20.010	19.600	19.990	19.990	1,522,775
2026-08-04	19.480	20.190	19.450	19.680	19.680	2,553,167
2026-08-03	18.230	19.780	18.050	19.430	19.430	4,074,680
2026-07-31	17.820	18.390	17.660	18.070	18.070	2,181,390
2026-07-30	18.000	18.230	17.360	17.600	17.600	2,206,940
2026-07-29	18.010	18.700	17.530	18.010	18.010	2,414,514
2026-07-28	17.800	18.610	17.680	18.300	18.300	2,688,020
2026-07-27	16.390	17.920	16.390	17.820	17.820	4,017,073
2026-07-24	17.190	17.190	16.600	16.830	16.830	3,026,120

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5000 CNY
2025-05-29	0.8640 CNY
2024-05-28	0.7600 CNY
2023-06-01	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.