Beijing Jiaman Dress Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.010 | 22.470 | 21.990 | 22.110 | 16.805 | 1,011,603 |
| 2024-04-29 | 22.080 | 22.400 | 21.600 | 22.150 | 16.836 | 1,691,196 |
| 2024-04-26 | 21.460 | 22.240 | 21.160 | 22.200 | 16.874 | 3,253,339 |
| 2024-04-25 | 21.650 | 22.330 | 21.190 | 21.480 | 16.327 | 2,706,858 |
| 2024-04-24 | 20.100 | 21.590 | 20.100 | 21.380 | 16.251 | 4,123,782 |
| 2024-04-23 | 19.900 | 20.200 | 19.760 | 20.160 | 15.323 | 1,552,081 |
| 2024-04-22 | 19.500 | 19.980 | 19.190 | 19.970 | 15.179 | 954,630 |
| 2024-04-19 | 19.350 | 19.780 | 19.350 | 19.620 | 14.913 | 612,235 |
| 2024-04-18 | 19.480 | 19.560 | 19.190 | 19.550 | 14.860 | 891,465 |
| 2024-04-17 | 18.600 | 19.460 | 18.600 | 19.340 | 14.700 | 1,264,388 |
| 2024-04-16 | 19.500 | 19.500 | 18.480 | 18.500 | 14.062 | 1,715,688 |
| 2024-04-15 | 20.480 | 20.660 | 19.220 | 19.550 | 14.860 | 1,959,546 |
| 2024-04-12 | 20.300 | 20.650 | 20.230 | 20.550 | 15.620 | 1,001,538 |
| 2024-04-11 | 20.060 | 20.430 | 19.950 | 20.300 | 15.430 | 713,860 |
| 2024-04-10 | 20.420 | 20.460 | 20.010 | 20.110 | 15.285 | 801,822 |
| 2024-04-09 | 20.080 | 20.440 | 20.080 | 20.400 | 15.506 | 788,706 |
| 2024-04-08 | 20.710 | 20.770 | 20.120 | 20.270 | 15.407 | 996,866 |
| 2024-04-03 | 20.700 | 20.860 | 20.530 | 20.700 | 15.734 | 892,960 |
| 2024-04-02 | 20.320 | 20.750 | 20.320 | 20.650 | 15.696 | 1,115,461 |
| 2024-04-01 | 20.030 | 20.420 | 19.960 | 20.400 | 15.506 | 810,475 |
| 2024-03-29 | 19.740 | 19.950 | 19.560 | 19.950 | 15.164 | 403,212 |
| 2024-03-28 | 19.510 | 19.980 | 19.510 | 19.640 | 14.928 | 1,009,477 |
| 2024-03-27 | 19.970 | 20.190 | 19.560 | 19.560 | 14.867 | 803,712 |
| 2024-03-26 | 19.870 | 20.100 | 19.690 | 20.000 | 15.202 | 604,836 |
| 2024-03-25 | 20.280 | 20.450 | 19.570 | 19.900 | 15.126 | 1,054,815 |
| 2024-03-22 | 20.800 | 20.870 | 20.310 | 20.380 | 15.490 | 924,745 |
| 2024-03-21 | 20.850 | 20.910 | 20.550 | 20.800 | 15.810 | 829,988 |
| 2024-03-20 | 21.140 | 21.140 | 20.670 | 20.800 | 15.810 | 1,072,818 |
| 2024-03-19 | 20.680 | 20.820 | 20.620 | 20.630 | 15.681 | 781,575 |
| 2024-03-18 | 20.480 | 20.770 | 20.430 | 20.770 | 15.787 | 1,602,680 |
| 2024-03-15 | 20.160 | 20.680 | 20.130 | 20.490 | 15.574 | 965,522 |
| 2024-03-14 | 20.540 | 20.540 | 20.100 | 20.180 | 15.338 | 772,939 |
| 2024-03-13 | 20.350 | 20.550 | 20.220 | 20.380 | 15.490 | 696,718 |
| 2024-03-12 | 20.110 | 20.520 | 19.980 | 20.500 | 15.582 | 1,275,627 |
| 2024-03-11 | 19.810 | 20.300 | 19.710 | 20.200 | 15.354 | 1,290,933 |
| 2024-03-08 | 19.790 | 19.930 | 19.640 | 19.790 | 15.042 | 998,589 |
| 2024-03-07 | 20.060 | 20.060 | 19.510 | 19.790 | 15.042 | 1,794,492 |
| 2024-03-06 | 19.560 | 20.200 | 19.430 | 20.070 | 15.255 | 1,759,562 |
| 2024-03-05 | 20.320 | 20.460 | 19.500 | 19.650 | 14.936 | 1,946,523 |
| 2024-03-04 | 20.000 | 20.880 | 19.780 | 20.560 | 15.627 | 1,808,949 |
| 2024-03-01 | 19.900 | 20.130 | 19.600 | 20.090 | 15.270 | 1,195,800 |
| 2024-02-29 | 19.190 | 19.980 | 19.070 | 19.920 | 15.141 | 1,497,848 |
| 2024-02-28 | 20.650 | 20.880 | 19.280 | 19.280 | 14.654 | 2,075,640 |
| 2024-02-27 | 19.900 | 20.460 | 19.770 | 20.460 | 15.551 | 1,497,363 |
| 2024-02-26 | 19.590 | 20.240 | 19.400 | 19.910 | 15.133 | 1,428,698 |
| 2024-02-23 | 19.390 | 19.670 | 19.180 | 19.610 | 14.905 | 1,241,354 |
| 2024-02-22 | 18.990 | 19.390 | 18.970 | 19.370 | 14.723 | 798,722 |
| 2024-02-21 | 18.920 | 19.440 | 18.710 | 19.000 | 14.442 | 1,209,349 |
| 2024-02-20 | 18.620 | 18.960 | 18.540 | 18.940 | 14.396 | 724,626 |
| 2024-02-19 | 18.420 | 19.140 | 18.400 | 18.820 | 14.305 | 1,050,476 |
| 2024-02-08 | 16.800 | 18.420 | 16.560 | 18.250 | 13.871 | 1,295,242 |
| 2024-02-07 | 17.300 | 17.530 | 16.410 | 16.740 | 12.724 | 1,345,796 |
| 2024-02-06 | 16.520 | 17.870 | 15.880 | 17.340 | 13.180 | 1,202,184 |
| 2024-02-05 | 18.400 | 18.660 | 16.400 | 17.030 | 12.944 | 1,489,960 |
| 2024-02-02 | 19.830 | 20.190 | 18.110 | 18.790 | 14.282 | 1,087,537 |
| 2024-02-01 | 20.030 | 20.240 | 19.500 | 19.890 | 15.118 | 702,933 |
| 2024-01-31 | 21.420 | 21.420 | 20.030 | 20.050 | 15.240 | 1,079,041 |
| 2024-01-30 | 21.760 | 21.950 | 21.290 | 21.320 | 16.205 | 675,123 |
| 2024-01-29 | 22.470 | 22.470 | 21.900 | 21.920 | 16.661 | 847,057 |
| 2024-01-26 | 22.320 | 22.520 | 22.160 | 22.320 | 16.965 | 936,960 |
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.