Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.790	25.940	25.620	25.920	19.701	1,398,042
2023-10-31	26.000	26.200	25.550	25.800	19.610	2,563,724
2023-10-30	28.290	28.300	25.910	26.250	19.952	5,913,451
2023-10-27	27.280	28.740	27.050	28.430	21.609	1,911,135
2023-10-26	27.450	27.650	26.940	27.250	20.712	836,384
2023-10-25	28.300	28.300	27.410	27.550	20.940	1,191,370
2023-10-24	26.820	28.500	26.780	28.120	21.373	1,661,143
2023-10-23	27.590	27.590	26.400	26.600	20.218	1,056,843
2023-10-20	27.640	28.170	27.380	27.400	20.826	880,668
2023-10-19	27.710	28.120	27.630	27.630	21.001	965,302
2023-10-18	28.700	28.850	27.800	27.850	21.168	1,358,359
2023-10-17	28.470	29.100	28.230	28.770	21.868	1,580,601
2023-10-16	28.140	29.080	28.100	28.600	21.738	1,753,071
2023-10-13	28.400	28.500	27.980	28.200	21.434	864,240
2023-10-12	28.660	28.660	27.960	28.300	21.510	853,656
2023-10-11	28.390	28.820	28.210	28.520	21.678	1,260,050
2023-10-10	28.330	28.690	28.040	28.370	21.564	1,119,720
2023-10-09	28.350	28.650	27.930	28.270	21.487	1,244,368
2023-09-28	27.160	28.660	27.130	28.450	21.624	2,458,831
2023-09-27	26.670	27.680	26.520	27.250	20.712	1,567,584
2023-09-26	26.700	27.200	26.420	26.790	20.363	1,294,591
2023-09-25	27.110	27.110	26.590	26.670	20.271	809,372
2023-09-22	26.380	27.100	26.380	26.910	20.454	934,872
2023-09-21	27.000	27.270	26.430	26.500	20.142	1,036,201
2023-09-20	27.400	27.590	27.000	27.080	20.583	994,957
2023-09-19	27.810	27.980	27.200	27.270	20.727	1,166,073
2023-09-18	26.760	28.080	26.460	27.780	21.115	2,238,358
2023-09-15	26.770	27.360	26.460	26.740	20.325	1,329,121
2023-09-14	27.200	27.260	26.420	26.580	20.203	1,005,277
2023-09-13	27.680	27.680	26.870	27.030	20.545	1,039,058
2023-09-12	27.800	27.840	27.310	27.440	20.857	1,432,432
2023-09-11	27.890	28.240	27.550	27.910	21.214	1,761,361
2023-09-08	27.960	28.380	27.500	27.620	20.993	1,392,602
2023-09-07	28.450	28.800	28.010	28.100	21.358	1,527,164
2023-09-06	28.680	29.050	28.280	28.370	21.564	1,965,000
2023-09-05	28.960	29.100	28.440	28.660	21.784	2,080,291
2023-09-04	28.120	29.450	28.120	28.910	21.974	5,212,275
2023-09-01	27.700	28.450	27.540	28.450	21.624	3,653,734
2023-08-31	27.850	28.040	27.480	27.610	20.986	1,915,080
2023-08-30	27.000	28.330	26.720	28.020	21.297	5,068,728
2023-08-29	25.700	27.300	25.700	27.180	20.659	2,707,788
2023-08-28	26.660	26.680	25.850	25.850	19.648	2,702,682
2023-08-25	25.580	26.130	25.270	25.370	19.283	1,332,045
2023-08-24	25.940	26.180	25.510	25.770	19.587	1,552,287
2023-08-23	26.500	26.600	26.000	26.010	19.770	1,767,908
2023-08-22	27.230	27.570	26.030	26.600	20.218	3,777,002
2023-08-21	26.890	27.900	26.890	27.520	20.917	3,163,286
2023-08-18	26.870	27.550	26.670	26.910	20.454	3,438,716
2023-08-17	26.890	27.210	26.300	27.000	20.522	4,000,233
2023-08-16	27.770	28.480	27.020	27.160	20.644	5,414,184
2023-08-15	26.910	27.880	26.910	27.790	21.123	5,406,046
2023-08-14	26.710	27.500	26.570	27.200	20.674	1,915,615
2023-08-11	27.540	27.860	26.990	27.050	20.560	2,530,324
2023-08-10	27.000	27.480	27.000	27.400	20.826	2,122,899
2023-08-09	27.240	27.500	27.030	27.110	20.606	1,921,941
2023-08-08	26.960	27.420	26.720	27.330	20.773	2,717,904
2023-08-07	26.930	26.970	26.620	26.970	20.499	2,722,426
2023-08-04	27.710	27.950	27.130	27.200	20.674	4,800,594
2023-08-03	27.580	28.000	27.520	27.890	21.199	4,388,209
2023-08-02	28.420	28.610	27.780	27.940	21.237	6,204,084

← NewerPage 13 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.