Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	28.420	28.610	27.780	27.940	21.237	6,204,084
2023-08-01	29.700	29.800	28.260	28.410	21.594	10,687,443
2023-07-31	28.360	31.430	28.250	30.970	23.540	15,928,290
2023-07-28	26.510	32.180	26.500	29.980	22.787	17,267,613
2023-07-27	27.200	27.500	26.780	26.820	20.385	6,074,422
2023-07-26	26.590	28.380	26.210	27.920	21.221	8,982,024
2023-07-25	26.440	26.890	26.380	26.450	20.104	3,260,968
2023-07-24	26.780	26.800	26.330	26.330	20.013	5,492,083
2023-07-21	26.100	27.780	26.100	27.330	20.773	8,030,013
2023-07-20	26.150	27.000	25.830	26.430	20.089	4,955,860
2023-07-19	25.780	26.130	25.760	26.130	19.861	1,582,375
2023-07-18	25.860	25.980	25.710	25.810	19.618	994,112
2023-07-17	25.540	25.960	25.410	25.950	19.724	1,406,763
2023-07-14	25.640	25.860	25.630	25.650	19.496	1,073,124
2023-07-13	25.480	25.770	25.350	25.750	19.572	1,739,468
2023-07-12	25.600	25.680	25.320	25.350	19.268	919,836
2023-07-11	25.500	25.610	25.320	25.560	19.428	980,304
2023-07-10	25.230	25.440	25.220	25.360	19.276	958,933
2023-07-07	25.140	25.400	25.050	25.220	19.169	837,010
2023-07-06	25.300	25.310	25.110	25.140	19.108	642,586
2023-07-05	25.550	25.570	25.150	25.220	19.169	955,513
2023-07-04	25.600	25.640	25.420	25.540	19.412	784,263
2023-07-03	25.420	25.730	25.380	25.490	19.374	863,954
2023-06-30	25.000	25.630	25.000	25.500	19.382	2,036,173
2023-06-29	24.500	25.150	24.500	24.980	18.987	1,710,012
2023-06-28	24.790	24.900	24.390	24.570	18.675	1,170,625
2023-06-27	24.310	24.940	24.310	24.900	18.926	1,176,376
2023-06-26	24.700	24.760	24.360	24.390	18.538	995,109
2023-06-21	25.110	25.230	24.710	24.770	18.827	1,204,701
2023-06-20	25.150	25.320	25.010	25.100	19.078	1,102,842
2023-06-19	25.400	25.530	25.210	25.230	19.177	1,922,592
2023-06-16	25.340	26.250	25.230	25.630	19.481	2,903,934
2023-06-15	25.310	25.420	25.140	25.250	19.192	1,312,778
2023-06-14	25.320	25.640	25.290	25.430	19.329	1,753,442
2023-06-13	25.440	25.510	25.210	25.350	19.268	1,027,641
2023-06-12	25.170	25.510	25.020	25.450	19.344	1,755,055
2023-06-09	25.270	25.410	25.090	25.170	19.131	1,109,352
2023-06-08	25.570	25.700	25.200	25.260	19.200	1,149,602
2023-06-07	25.490	25.490	25.240	25.440	19.336	1,025,130
2023-06-06	25.700	25.740	25.270	25.350	19.268	1,997,990
2023-06-05	24.980	25.800	24.960	25.770	19.587	2,951,428
2023-06-02	25.100	25.240	25.000	25.060	19.048	1,393,035
2023-06-01	25.270	25.290	24.680	25.100	19.078	1,886,190
2023-05-31	25.800	25.800	25.550	25.550	19.146	1,533,738
2023-05-30	25.800	25.870	25.520	25.820	19.349	1,898,151
2023-05-29	26.120	26.280	25.750	25.770	19.311	2,915,787
2023-05-26	26.800	26.800	25.990	26.110	19.566	5,053,110
2023-05-25	26.440	27.700	26.180	27.240	20.413	7,304,427
2023-05-24	25.780	26.440	25.690	26.180	19.619	3,373,011
2023-05-23	26.090	26.470	25.800	25.860	19.379	3,118,924
2023-05-22	25.600	26.230	25.400	26.120	19.574	3,334,722
2023-05-19	25.980	26.070	25.670	25.680	19.244	3,311,793
2023-05-18	26.500	26.750	26.010	26.010	19.491	4,487,683
2023-05-17	26.000	26.770	25.660	26.730	20.031	6,064,224
2023-05-16	26.200	26.290	25.810	26.080	19.544	4,360,114
2023-05-15	26.910	26.910	25.850	26.490	19.851	7,758,613
2023-05-12	25.650	28.570	25.630	27.520	20.623	12,005,238
2023-05-11	25.070	25.720	24.970	25.700	19.259	2,453,420
2023-05-10	25.100	25.180	24.830	25.000	18.734	972,482
2023-05-09	25.350	25.400	24.910	24.960	18.704	1,449,324

← NewerPage 14 of 17 · 996 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.