Beijing Jiaman Dress Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.070 | 19.340 | 18.850 | 19.200 | 15.071 | 899,485 |
| 2024-07-26 | 19.210 | 19.300 | 19.010 | 19.080 | 14.977 | 333,240 |
| 2024-07-25 | 19.020 | 19.370 | 18.980 | 19.120 | 15.008 | 323,167 |
| 2024-07-24 | 19.310 | 19.500 | 19.140 | 19.220 | 15.087 | 376,200 |
| 2024-07-23 | 19.760 | 19.870 | 19.400 | 19.420 | 15.243 | 186,243 |
| 2024-07-22 | 19.770 | 19.940 | 19.610 | 19.810 | 15.550 | 356,163 |
| 2024-07-19 | 19.870 | 19.970 | 19.640 | 19.870 | 15.597 | 263,280 |
| 2024-07-18 | 19.880 | 19.980 | 19.520 | 19.880 | 15.605 | 521,436 |
| 2024-07-17 | 20.780 | 20.780 | 19.960 | 19.970 | 15.675 | 529,318 |
| 2024-07-16 | 20.970 | 21.000 | 20.440 | 20.850 | 16.366 | 391,612 |
| 2024-07-15 | 21.040 | 21.240 | 20.860 | 20.860 | 16.374 | 209,280 |
| 2024-07-12 | 21.270 | 21.510 | 21.160 | 21.250 | 16.680 | 273,156 |
| 2024-07-11 | 20.780 | 21.270 | 20.580 | 21.270 | 16.696 | 389,283 |
| 2024-07-10 | 20.380 | 20.580 | 20.210 | 20.520 | 16.107 | 206,758 |
| 2024-07-09 | 20.400 | 20.620 | 19.860 | 20.470 | 16.068 | 445,281 |
| 2024-07-08 | 20.930 | 20.990 | 20.270 | 20.500 | 16.091 | 428,280 |
| 2024-07-05 | 21.060 | 21.120 | 20.640 | 21.050 | 16.523 | 440,670 |
| 2024-07-04 | 21.120 | 21.120 | 20.740 | 21.060 | 16.531 | 690,843 |
| 2024-07-03 | 21.150 | 21.230 | 20.900 | 21.130 | 16.586 | 438,195 |
| 2024-07-02 | 21.880 | 21.880 | 20.900 | 21.140 | 16.594 | 566,224 |
| 2024-07-01 | 20.810 | 21.400 | 20.710 | 21.350 | 16.758 | 506,160 |
| 2024-06-28 | 20.810 | 21.130 | 20.610 | 20.960 | 16.452 | 358,112 |
| 2024-06-27 | 21.310 | 21.310 | 20.880 | 20.920 | 16.421 | 307,350 |
| 2024-06-26 | 20.860 | 21.180 | 20.800 | 21.120 | 16.578 | 329,160 |
| 2024-06-25 | 20.360 | 21.160 | 20.360 | 20.860 | 16.374 | 606,459 |
| 2024-06-24 | 21.020 | 21.060 | 20.140 | 20.380 | 15.997 | 849,226 |
| 2024-06-21 | 21.080 | 21.330 | 20.740 | 21.180 | 16.625 | 270,314 |
| 2024-06-20 | 21.250 | 21.450 | 20.970 | 21.080 | 16.547 | 404,476 |
| 2024-06-19 | 21.350 | 21.540 | 21.310 | 21.340 | 16.751 | 286,078 |
| 2024-06-18 | 21.460 | 21.680 | 21.330 | 21.410 | 16.806 | 300,505 |
| 2024-06-17 | 21.900 | 21.900 | 21.450 | 21.450 | 16.837 | 289,002 |
| 2024-06-14 | 22.000 | 22.000 | 21.650 | 21.900 | 17.190 | 507,350 |
| 2024-06-13 | 22.150 | 22.150 | 21.680 | 21.750 | 17.072 | 321,495 |
| 2024-06-12 | 22.070 | 22.340 | 21.870 | 22.100 | 17.347 | 496,411 |
| 2024-06-11 | 21.840 | 22.200 | 21.450 | 22.080 | 17.331 | 560,383 |
| 2024-06-07 | 21.320 | 22.130 | 21.310 | 21.900 | 17.190 | 1,046,314 |
| 2024-06-06 | 22.740 | 22.740 | 21.040 | 21.190 | 16.633 | 1,188,318 |
| 2024-06-05 | 22.740 | 23.040 | 22.660 | 22.710 | 17.826 | 480,480 |
| 2024-06-04 | 23.000 | 23.300 | 22.780 | 22.880 | 17.959 | 451,186 |
| 2024-06-03 | 23.000 | 23.240 | 22.740 | 23.140 | 18.163 | 655,090 |
| 2024-05-31 | 22.920 | 23.280 | 22.830 | 23.130 | 18.156 | 414,745 |
| 2024-05-30 | 22.810 | 23.000 | 22.640 | 22.930 | 17.999 | 436,710 |
| 2024-05-29 | 22.610 | 23.070 | 22.610 | 22.880 | 17.959 | 631,822 |
| 2024-05-28 | 23.470 | 23.480 | 22.600 | 22.660 | 17.787 | 769,148 |
| 2024-05-27 | 23.880 | 24.020 | 23.660 | 24.000 | 18.242 | 1,166,176 |
| 2024-05-24 | 24.040 | 24.190 | 23.660 | 23.780 | 18.075 | 1,046,748 |
| 2024-05-23 | 24.390 | 24.510 | 23.920 | 23.940 | 18.196 | 910,558 |
| 2024-05-22 | 23.690 | 24.880 | 23.690 | 24.590 | 18.690 | 2,214,448 |
| 2024-05-21 | 23.620 | 24.450 | 23.440 | 24.170 | 18.371 | 2,491,719 |
| 2024-05-20 | 23.010 | 23.470 | 22.910 | 23.400 | 17.786 | 856,714 |
| 2024-05-17 | 22.870 | 23.150 | 22.610 | 22.990 | 17.474 | 733,320 |
| 2024-05-16 | 22.690 | 22.750 | 22.480 | 22.730 | 17.277 | 572,424 |
| 2024-05-15 | 22.860 | 22.970 | 22.500 | 22.600 | 17.178 | 674,907 |
| 2024-05-14 | 22.610 | 22.920 | 22.580 | 22.860 | 17.375 | 792,232 |
| 2024-05-13 | 22.730 | 22.940 | 22.390 | 22.720 | 17.269 | 897,993 |
| 2024-05-10 | 23.250 | 23.400 | 22.700 | 22.730 | 17.277 | 1,005,306 |
| 2024-05-09 | 21.980 | 23.560 | 21.980 | 23.150 | 17.596 | 2,104,498 |
| 2024-05-08 | 22.300 | 22.440 | 22.040 | 22.190 | 16.866 | 750,370 |
| 2024-05-07 | 22.220 | 22.330 | 22.110 | 22.240 | 16.904 | 775,281 |
| 2024-05-06 | 22.350 | 22.670 | 21.950 | 22.220 | 16.889 | 1,361,852 |
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.