Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.670	25.190	24.610	24.800	18.584	1,047,108
2023-02-03	24.920	25.010	24.500	24.790	18.577	1,367,054
2023-02-02	24.900	25.100	24.900	24.950	18.697	1,059,001
2023-02-01	24.660	25.120	24.640	25.110	18.817	1,661,541
2023-01-31	24.680	24.740	24.490	24.640	18.464	650,528
2023-01-30	24.600	24.790	24.530	24.630	18.457	1,062,322
2023-01-20	24.410	24.590	24.400	24.450	18.322	706,765
2023-01-19	24.400	24.480	24.290	24.400	18.285	1,063,180
2023-01-18	23.990	24.460	23.950	24.410	18.292	1,729,710
2023-01-17	24.380	24.570	23.900	24.020	18.000	2,160,426
2023-01-16	24.060	24.680	23.960	24.580	18.420	2,021,065
2023-01-13	23.800	24.220	23.740	24.080	18.045	1,093,712
2023-01-12	24.100	24.330	23.780	23.880	17.895	1,148,324
2023-01-11	23.780	24.490	23.710	24.110	18.067	2,002,456
2023-01-10	23.780	23.920	23.580	23.780	17.820	778,549
2023-01-09	23.820	23.910	23.740	23.790	17.828	626,323
2023-01-06	23.880	23.960	23.710	23.820	17.850	780,232
2023-01-05	23.780	23.930	23.600	23.880	17.895	751,374
2023-01-04	23.690	23.900	23.550	23.810	17.843	825,711
2023-01-03	23.230	23.700	23.030	23.690	17.753	777,717
2022-12-30	23.290	23.340	23.150	23.290	17.453	492,436
2022-12-29	23.210	23.480	23.030	23.150	17.348	637,302
2022-12-28	23.700	23.700	23.230	23.300	17.460	1,005,193
2022-12-27	23.450	23.960	23.210	23.800	17.835	1,182,478
2022-12-26	23.470	23.490	23.160	23.400	17.535	683,623
2022-12-23	23.360	23.590	22.990	23.140	17.340	1,058,229
2022-12-22	23.820	24.300	23.390	23.420	17.550	1,369,940
2022-12-21	23.880	24.130	23.710	23.810	17.843	1,087,486
2022-12-20	23.900	24.190	23.780	23.870	17.888	1,092,343
2022-12-19	25.050	25.430	23.930	24.030	18.007	2,253,862
2022-12-16	25.250	25.990	25.120	25.120	18.824	3,681,609
2022-12-15	26.990	28.480	26.020	26.020	19.499	5,448,831
2022-12-14	25.700	26.940	25.540	26.610	19.941	4,104,427
2022-12-13	25.050	26.200	25.030	25.910	19.416	3,174,722
2022-12-12	25.530	25.530	25.030	25.100	18.809	1,409,211
2022-12-09	25.740	25.880	25.450	25.530	19.131	1,379,828
2022-12-08	25.890	26.100	25.690	25.720	19.274	1,995,542
2022-12-07	25.660	26.500	25.600	26.140	19.589	2,987,355
2022-12-06	25.810	26.110	25.500	25.630	19.206	2,400,172
2022-12-05	26.200	26.380	25.680	25.790	19.326	2,687,420
2022-12-02	25.970	26.650	25.680	26.190	19.626	3,686,809
2022-12-01	24.860	26.110	24.840	25.890	19.401	5,109,768
2022-11-30	24.960	24.980	24.600	24.660	18.480	1,134,238
2022-11-29	24.210	24.940	24.210	24.860	18.629	1,598,904
2022-11-28	24.500	24.510	23.990	24.170	18.112	1,142,179
2022-11-25	24.660	24.950	24.550	24.580	18.420	1,053,787
2022-11-24	24.550	25.180	24.460	24.720	18.524	1,464,628
2022-11-23	25.000	25.150	24.000	24.430	18.307	1,861,405
2022-11-22	24.990	25.590	24.850	24.960	18.704	2,028,304
2022-11-21	25.280	25.300	24.820	24.960	18.704	1,453,684
2022-11-18	24.970	25.950	24.930	25.300	18.959	3,184,380
2022-11-17	25.070	25.070	24.820	24.990	18.727	898,336
2022-11-16	25.010	25.260	24.980	25.070	18.787	1,214,079
2022-11-15	24.680	25.150	24.620	25.100	18.809	1,283,822
2022-11-14	24.940	25.000	24.730	24.780	18.569	964,622
2022-11-11	25.250	25.380	24.830	24.860	18.629	1,747,393
2022-11-10	24.890	25.070	24.700	24.980	18.719	987,627
2022-11-09	25.250	25.250	24.870	24.890	18.652	1,141,160
2022-11-08	25.330	25.470	25.020	25.090	18.802	1,467,625
2022-11-07	24.450	25.390	24.450	25.240	18.914	2,467,825

← NewerPage 16 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.