See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.92▼ 2.28%
← 301276.SHE stock page

Beijing Jiaman Dress Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0129.70029.80028.26028.41021.59410,687,443
2023-07-3128.36031.43028.25030.97023.54015,928,290
2023-07-2826.51032.18026.50029.98022.78717,267,613
2023-07-2727.20027.50026.78026.82020.3856,074,422
2023-07-2626.59028.38026.21027.92021.2218,982,024
2023-07-2526.44026.89026.38026.45020.1043,260,968
2023-07-2426.78026.80026.33026.33020.0135,492,083
2023-07-2126.10027.78026.10027.33020.7738,030,013
2023-07-2026.15027.00025.83026.43020.0894,955,860
2023-07-1925.78026.13025.76026.13019.8611,582,375
2023-07-1825.86025.98025.71025.81019.618994,112
2023-07-1725.54025.96025.41025.95019.7241,406,763
2023-07-1425.64025.86025.63025.65019.4961,073,124
2023-07-1325.48025.77025.35025.75019.5721,739,468
2023-07-1225.60025.68025.32025.35019.268919,836
2023-07-1125.50025.61025.32025.56019.428980,304
2023-07-1025.23025.44025.22025.36019.276958,933
2023-07-0725.14025.40025.05025.22019.169837,010
2023-07-0625.30025.31025.11025.14019.108642,586
2023-07-0525.55025.57025.15025.22019.169955,513
2023-07-0425.60025.64025.42025.54019.412784,263
2023-07-0325.42025.73025.38025.49019.374863,954
2023-06-3025.00025.63025.00025.50019.3822,036,173
2023-06-2924.50025.15024.50024.98018.9871,710,012
2023-06-2824.79024.90024.39024.57018.6751,170,625
2023-06-2724.31024.94024.31024.90018.9261,176,376
2023-06-2624.70024.76024.36024.39018.538995,109
2023-06-2125.11025.23024.71024.77018.8271,204,701
2023-06-2025.15025.32025.01025.10019.0781,102,842
2023-06-1925.40025.53025.21025.23019.1771,922,592
2023-06-1625.34026.25025.23025.63019.4812,903,934
2023-06-1525.31025.42025.14025.25019.1921,312,778
2023-06-1425.32025.64025.29025.43019.3291,753,442
2023-06-1325.44025.51025.21025.35019.2681,027,641
2023-06-1225.17025.51025.02025.45019.3441,755,055
2023-06-0925.27025.41025.09025.17019.1311,109,352
2023-06-0825.57025.70025.20025.26019.2001,149,602
2023-06-0725.49025.49025.24025.44019.3361,025,130
2023-06-0625.70025.74025.27025.35019.2681,997,990
2023-06-0524.98025.80024.96025.77019.5872,951,428
2023-06-0225.10025.24025.00025.06019.0481,393,035
2023-06-0125.27025.29024.68025.10019.0781,886,190
2023-05-3125.80025.80025.55025.55019.1461,533,738
2023-05-3025.80025.87025.52025.82019.3491,898,151
2023-05-2926.12026.28025.75025.77019.3112,915,787
2023-05-2626.80026.80025.99026.11019.5665,053,110
2023-05-2526.44027.70026.18027.24020.4137,304,427
2023-05-2425.78026.44025.69026.18019.6193,373,011
2023-05-2326.09026.47025.80025.86019.3793,118,924
2023-05-2225.60026.23025.40026.12019.5743,334,722
2023-05-1925.98026.07025.67025.68019.2443,311,793
2023-05-1826.50026.75026.01026.01019.4914,487,683
2023-05-1726.00026.77025.66026.73020.0316,064,224
2023-05-1626.20026.29025.81026.08019.5444,360,114
2023-05-1526.91026.91025.85026.49019.8517,758,613
2023-05-1225.65028.57025.63027.52020.62312,005,238
2023-05-1125.07025.72024.97025.70019.2592,453,420
2023-05-1025.10025.18024.83025.00018.734972,482
2023-05-0925.35025.40024.91024.96018.7041,449,324
2023-05-0825.74025.89025.14025.37019.0122,505,338
← NewerPage 14 of 17 · 995 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-290.5000 CNY
2025-05-290.8640 CNY
2024-05-280.7600 CNY
2023-06-010.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.