Beijing Jiaman Dress Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 24.340 | 24.860 | 24.320 | 24.610 | 18.442 | 2,168,560 |
| 2022-11-03 | 23.800 | 24.590 | 23.660 | 24.520 | 18.375 | 2,263,143 |
| 2022-11-02 | 23.650 | 24.040 | 23.570 | 23.940 | 17.940 | 1,745,142 |
| 2022-11-01 | 23.260 | 23.780 | 23.130 | 23.720 | 17.775 | 1,476,568 |
| 2022-10-31 | 22.860 | 23.360 | 22.660 | 23.290 | 17.453 | 1,368,459 |
| 2022-10-28 | 23.620 | 23.650 | 22.810 | 22.850 | 17.123 | 1,648,162 |
| 2022-10-27 | 24.000 | 24.000 | 23.610 | 23.620 | 17.700 | 1,047,432 |
| 2022-10-26 | 23.400 | 23.880 | 23.400 | 23.780 | 17.820 | 1,556,318 |
| 2022-10-25 | 23.800 | 23.820 | 22.970 | 23.200 | 17.385 | 1,366,952 |
| 2022-10-24 | 24.270 | 24.430 | 23.550 | 23.700 | 17.760 | 1,444,735 |
| 2022-10-21 | 24.490 | 24.490 | 24.050 | 24.170 | 18.112 | 1,081,598 |
| 2022-10-20 | 24.280 | 24.660 | 24.000 | 24.400 | 18.285 | 1,354,676 |
| 2022-10-19 | 25.090 | 25.090 | 24.340 | 24.340 | 18.240 | 1,783,894 |
| 2022-10-18 | 25.260 | 25.260 | 24.900 | 25.030 | 18.757 | 1,599,724 |
| 2022-10-17 | 24.720 | 25.300 | 24.610 | 25.220 | 18.899 | 1,877,155 |
| 2022-10-14 | 24.500 | 24.910 | 24.490 | 24.720 | 18.524 | 2,089,125 |
| 2022-10-13 | 24.260 | 24.640 | 24.200 | 24.390 | 18.277 | 1,945,375 |
| 2022-10-12 | 23.950 | 24.530 | 23.620 | 24.460 | 18.330 | 1,545,319 |
| 2022-10-11 | 24.050 | 24.090 | 23.610 | 23.950 | 17.947 | 1,101,464 |
| 2022-10-10 | 24.510 | 24.700 | 23.770 | 23.900 | 17.910 | 1,533,717 |
| 2022-09-30 | 24.790 | 25.240 | 24.360 | 24.410 | 18.292 | 1,718,566 |
| 2022-09-29 | 25.780 | 26.100 | 24.910 | 24.980 | 18.719 | 2,524,767 |
| 2022-09-28 | 26.220 | 26.560 | 25.640 | 25.660 | 19.229 | 2,594,278 |
| 2022-09-27 | 25.900 | 26.490 | 25.750 | 26.390 | 19.776 | 2,481,210 |
| 2022-09-26 | 26.300 | 26.560 | 25.620 | 25.750 | 19.296 | 2,501,138 |
| 2022-09-23 | 27.500 | 27.680 | 26.590 | 26.650 | 19.971 | 2,566,378 |
| 2022-09-22 | 27.700 | 28.240 | 27.450 | 27.470 | 20.585 | 2,445,669 |
| 2022-09-21 | 27.910 | 28.260 | 27.370 | 27.960 | 20.952 | 2,231,035 |
| 2022-09-20 | 27.750 | 28.260 | 27.750 | 28.100 | 21.057 | 2,445,753 |
| 2022-09-19 | 29.230 | 29.230 | 27.820 | 27.820 | 20.847 | 4,497,103 |
| 2022-09-16 | 31.150 | 31.390 | 29.600 | 29.660 | 22.226 | 5,093,293 |
| 2022-09-15 | 31.160 | 31.820 | 30.810 | 31.160 | 23.350 | 5,298,577 |
| 2022-09-14 | 30.610 | 31.560 | 30.330 | 31.010 | 23.238 | 4,755,153 |
| 2022-09-13 | 32.630 | 32.720 | 31.230 | 31.310 | 23.463 | 9,019,324 |
| 2022-09-09 | 34.010 | 38.000 | 33.900 | 34.030 | 25.501 | 12,596,901 |
← NewerPage 17 of 17 · 995 trading days
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.