Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.850	26.040	25.460	25.830	19.356	2,280,950
2023-05-04	25.100	26.380	25.050	26.090	19.551	4,340,307
2023-04-28	24.960	25.320	24.960	25.310	18.967	1,490,266
2023-04-27	24.710	25.070	24.700	24.960	18.704	1,022,084
2023-04-26	24.620	25.160	24.520	24.890	18.652	989,469
2023-04-25	24.640	24.880	24.350	24.800	18.584	1,318,569
2023-04-24	24.260	24.820	24.260	24.810	18.592	2,204,427
2023-04-21	24.170	24.250	23.760	23.930	17.932	791,598
2023-04-20	24.360	24.420	24.020	24.170	18.112	447,066
2023-04-19	24.560	24.570	24.260	24.320	18.225	465,796
2023-04-18	24.680	24.680	24.500	24.530	18.382	384,150
2023-04-17	24.900	24.920	24.590	24.670	18.487	466,994
2023-04-14	24.580	24.880	24.510	24.660	18.480	441,242
2023-04-13	24.550	24.710	24.460	24.680	18.495	499,383
2023-04-12	24.310	24.540	24.310	24.520	18.375	396,088
2023-04-11	24.320	24.400	24.210	24.380	18.270	372,914
2023-04-10	24.470	24.570	24.240	24.280	18.195	492,073
2023-04-07	24.250	24.530	24.250	24.470	18.337	362,842
2023-04-06	24.550	24.550	24.250	24.350	18.247	674,850
2023-04-04	25.050	25.050	24.500	24.550	18.397	835,528
2023-04-03	24.760	25.040	24.750	24.980	18.719	642,463
2023-03-31	24.730	24.930	24.690	24.830	18.607	306,637
2023-03-30	25.080	25.080	24.680	24.690	18.502	788,005
2023-03-29	25.240	25.280	24.990	25.050	18.772	771,895
2023-03-28	25.340	25.490	25.200	25.300	18.959	764,431
2023-03-27	25.500	25.540	25.160	25.300	18.959	960,466
2023-03-24	25.540	25.540	25.330	25.450	19.071	1,134,024
2023-03-23	25.690	25.830	25.400	25.490	19.102	1,314,181
2023-03-22	25.720	26.140	25.720	25.870	19.386	1,938,385
2023-03-21	25.200	25.820	25.160	25.710	19.266	1,252,945
2023-03-20	26.050	26.080	25.270	25.300	18.959	1,412,264
2023-03-17	26.000	26.340	25.770	26.060	19.529	1,939,710
2023-03-16	26.170	26.170	25.670	25.890	19.401	1,176,973
2023-03-15	26.290	26.400	25.980	26.230	19.656	1,510,126
2023-03-14	26.160	26.300	25.940	26.210	19.641	2,030,732
2023-03-13	26.150	26.270	25.820	26.170	19.611	1,773,483
2023-03-10	26.430	26.500	26.040	26.150	19.596	2,782,338
2023-03-09	26.500	26.940	26.420	26.640	19.963	3,006,580
2023-03-08	26.160	26.560	26.070	26.410	19.791	1,274,936
2023-03-07	26.690	27.000	26.150	26.230	19.656	1,932,688
2023-03-06	26.580	26.780	26.500	26.640	19.963	926,491
2023-03-03	27.040	27.040	26.550	26.630	19.956	2,271,396
2023-03-02	26.800	27.410	26.600	27.180	20.368	3,019,665
2023-03-01	27.310	27.430	26.740	26.940	20.188	3,267,180
2023-02-28	26.360	27.570	26.180	27.550	20.645	5,880,910
2023-02-27	26.090	26.860	26.050	26.480	19.843	2,471,530
2023-02-24	26.310	26.380	25.880	26.180	19.619	1,325,160
2023-02-23	25.760	26.340	25.760	25.940	19.439	1,392,730
2023-02-22	25.720	25.860	25.680	25.840	19.364	535,046
2023-02-21	25.950	25.960	25.700	25.840	19.364	1,095,196
2023-02-20	25.860	25.960	25.590	25.890	19.401	983,786
2023-02-17	25.700	25.980	25.490	25.710	19.266	1,074,285
2023-02-16	26.120	26.230	25.270	25.670	19.236	2,302,639
2023-02-15	26.210	26.280	26.000	26.120	19.574	1,144,899
2023-02-14	26.310	26.400	25.980	26.150	19.596	1,350,480
2023-02-13	26.220	26.360	25.990	26.240	19.664	2,083,635
2023-02-10	26.710	26.940	26.210	26.330	19.731	2,215,987
2023-02-09	26.820	27.010	26.300	26.530	19.881	3,237,548
2023-02-08	26.020	27.880	26.000	26.900	20.158	7,444,070
2023-02-07	25.430	26.380	25.260	26.230	19.656	6,036,333

← NewerPage 15 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.