Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.890	22.400	21.610	22.350	16.988	1,083,741
2024-01-24	21.590	22.330	21.120	21.840	16.600	1,006,440
2024-01-23	21.580	21.680	21.050	21.460	16.311	907,357
2024-01-22	22.930	22.980	21.500	21.640	16.448	1,457,520
2024-01-19	23.100	23.490	22.850	23.100	17.558	1,583,196
2024-01-18	23.540	23.740	22.450	23.120	17.573	1,609,453
2024-01-17	23.870	24.080	23.550	23.660	17.984	1,173,013
2024-01-16	24.020	24.020	23.700	23.880	18.151	998,698
2024-01-15	23.900	23.900	23.900	23.900	18.166	0
2024-01-12	24.200	24.310	23.850	23.900	18.166	1,401,480
2024-01-11	23.900	24.140	23.780	24.070	18.295	1,278,531
2024-01-10	24.200	24.320	23.900	24.000	18.242	1,017,183
2024-01-09	24.040	24.200	23.960	24.100	18.318	863,520
2024-01-08	24.180	24.370	23.980	24.000	18.242	794,760
2024-01-05	24.540	24.690	24.100	24.300	18.470	1,351,305
2024-01-04	24.440	24.540	24.240	24.540	18.652	920,514
2024-01-03	24.470	24.510	24.100	24.350	18.508	926,034
2024-01-02	24.440	24.730	24.260	24.530	18.645	1,163,931
2023-12-29	24.510	24.530	24.120	24.380	18.531	1,521,098
2023-12-28	24.210	24.610	23.930	24.520	18.637	1,203,424
2023-12-27	23.920	24.220	23.760	24.200	18.394	478,119
2023-12-26	24.430	24.550	23.850	23.900	18.166	855,514
2023-12-25	24.860	24.860	24.290	24.410	18.554	1,085,736
2023-12-22	25.010	25.270	24.760	24.890	18.918	1,163,146
2023-12-21	24.660	25.070	24.480	25.020	19.017	892,718
2023-12-20	24.860	25.150	24.660	24.790	18.842	607,320
2023-12-19	24.880	24.900	24.630	24.790	18.842	561,000
2023-12-18	25.130	25.150	24.700	24.800	18.850	615,151
2023-12-15	24.960	25.130	24.840	25.060	19.048	451,299
2023-12-14	25.000	25.230	24.950	24.970	18.979	585,120
2023-12-13	25.130	25.250	24.940	25.000	19.002	647,745
2023-12-12	24.950	25.310	24.850	25.230	19.177	981,286
2023-12-11	24.960	25.110	24.660	24.950	18.964	1,002,544
2023-12-08	25.580	25.580	24.730	24.790	18.842	1,570,569
2023-12-07	25.560	25.620	25.250	25.530	19.405	787,800
2023-12-06	25.440	25.750	25.430	25.550	19.420	668,438
2023-12-05	25.810	25.980	25.450	25.490	19.374	936,336
2023-12-04	25.960	26.100	25.770	25.890	19.678	931,200
2023-12-01	25.760	26.280	25.690	25.960	19.732	1,472,760
2023-11-30	25.840	26.040	25.520	25.710	19.542	971,887
2023-11-29	26.060	26.110	25.810	25.940	19.717	663,480
2023-11-28	25.800	26.110	25.680	26.060	19.808	1,060,826
2023-11-27	25.860	26.000	25.670	25.780	19.595	1,002,764
2023-11-24	26.180	26.190	25.820	25.880	19.671	1,239,705
2023-11-23	26.010	26.180	25.930	26.140	19.868	711,360
2023-11-22	26.180	26.300	25.940	26.000	19.762	1,072,441
2023-11-21	26.150	26.370	26.000	26.180	19.899	1,351,023
2023-11-20	26.260	26.360	25.760	26.130	19.861	1,737,253
2023-11-17	26.360	26.360	26.180	26.280	19.975	492,602
2023-11-16	26.430	26.500	26.200	26.250	19.952	750,932
2023-11-15	26.540	26.540	26.240	26.450	20.104	1,257,001
2023-11-14	26.300	26.490	26.200	26.350	20.028	1,303,622
2023-11-13	25.960	26.380	25.960	26.250	19.952	1,324,180
2023-11-10	25.840	25.930	25.600	25.880	19.671	811,663
2023-11-09	26.090	26.250	25.850	25.980	19.747	1,138,138
2023-11-08	26.060	26.320	25.950	26.170	19.891	1,107,147
2023-11-07	26.280	26.350	25.870	26.200	19.914	1,558,262
2023-11-06	25.900	26.350	25.850	26.320	20.005	1,790,286
2023-11-03	25.810	26.040	25.700	25.850	19.648	1,139,928
2023-11-02	25.830	25.980	25.680	25.710	19.542	1,054,800

← NewerPage 12 of 17 · 995 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.