Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.780	17.360	16.700	17.280	17.280	4,489,330
2026-07-22	16.340	17.150	16.120	16.920	16.920	6,712,872
2026-07-21	17.720	17.980	14.640	17.080	17.080	12,414,488
2026-07-20	22.890	23.290	18.300	18.300	18.300	7,221,460
2026-07-17	24.000	24.000	22.610	22.880	22.880	4,089,700
2026-07-16	23.350	23.910	22.930	23.350	23.350	2,762,621
2026-07-15	24.600	24.880	23.240	23.590	23.590	3,351,441
2026-07-14	24.700	25.230	24.290	24.860	24.860	3,124,380
2026-07-13	25.500	25.870	24.510	24.850	24.850	1,741,000
2026-07-10	24.910	25.890	24.670	25.270	25.270	2,662,067
2026-07-09	23.950	24.930	23.160	24.900	24.900	2,531,500
2026-07-08	24.890	25.000	23.870	23.980	23.980	1,706,060
2026-07-07	25.170	25.220	24.480	24.850	24.850	2,172,320
2026-07-06	25.350	25.840	24.950	25.050	25.050	2,624,469
2026-07-03	24.000	25.680	24.000	25.430	25.430	4,510,820
2026-07-02	22.750	24.600	22.600	24.000	24.000	4,088,247
2026-07-01	21.130	23.150	21.010	23.000	23.000	4,340,961
2026-06-30	21.680	22.300	21.130	21.320	21.320	4,038,901
2026-06-29	23.280	23.650	21.450	21.660	21.660	4,506,260
2026-06-26	22.780	23.730	22.570	23.410	23.410	3,602,587
2026-06-25	22.500	23.900	22.500	22.870	22.870	5,489,326
2026-06-24	22.450	23.180	22.450	22.680	22.680	4,428,409
2026-06-23	22.690	23.370	22.400	22.590	22.590	5,206,240
2026-06-22	24.050	24.140	22.390	22.780	22.780	7,509,081
2026-06-18	25.550	25.680	24.000	24.060	24.060	8,863,138
2026-06-17	25.050	27.550	24.850	26.060	26.060	12,365,180
2026-06-16	30.810	30.810	24.980	27.630	27.630	17,734,980
2026-06-15	27.440	31.350	27.010	31.200	31.200	11,409,100
2026-06-12	23.180	26.450	23.180	26.130	26.130	5,400,030
2026-06-11	22.320	23.190	21.690	23.010	23.010	1,699,720
2026-06-10	22.430	22.740	22.080	22.450	22.450	1,409,220
2026-06-09	22.270	22.580	21.920	22.500	22.500	1,250,180
2026-06-08	23.710	23.710	22.050	22.220	22.220	2,552,421
2026-06-05	24.180	24.350	23.470	23.920	23.920	1,814,380
2026-06-04	23.850	24.560	23.530	24.420	24.420	1,797,431
2026-06-03	24.610	24.800	23.620	23.830	23.830	1,816,228
2026-06-02	25.820	26.010	24.310	24.620	24.620	2,673,500
2026-06-01	25.580	25.800	24.790	25.800	25.800	3,485,940
2026-05-29	24.520	26.020	24.310	25.700	25.700	3,612,280
2026-05-28	24.010	25.240	24.010	24.730	24.230	1,707,400
2026-05-27	24.630	24.820	24.000	24.200	23.711	1,817,784
2026-05-26	24.860	24.920	23.610	24.530	24.034	2,561,400
2026-05-25	25.720	25.820	24.500	24.850	24.348	2,086,920
2026-05-22	26.500	26.500	25.400	25.530	25.014	1,868,300
2026-05-21	25.830	27.090	25.620	26.140	25.612	3,010,759
2026-05-20	25.700	26.170	25.260	25.880	25.357	1,811,048
2026-05-19	25.770	26.310	25.460	25.710	25.190	1,931,500
2026-05-18	27.010	27.190	25.310	25.740	25.220	2,823,540
2026-05-15	26.680	27.140	26.300	26.570	26.033	2,043,660
2026-05-14	26.740	27.070	26.220	26.340	25.807	2,137,988
2026-05-13	26.560	26.880	25.900	26.590	26.052	2,295,277
2026-05-12	27.790	27.790	26.450	26.550	26.013	2,837,620
2026-05-11	26.150	28.750	25.880	27.600	27.042	7,694,384
2026-05-08	26.000	26.260	25.710	25.910	25.386	2,417,536
2026-05-07	27.330	27.330	25.570	25.750	25.229	4,221,917
2026-05-06	27.290	27.600	26.800	27.010	26.464	3,302,898
2026-04-30	27.130	27.450	26.810	27.280	26.728	2,785,460
2026-04-29	26.420	27.350	26.100	26.960	26.415	3,307,220
2026-04-28	27.000	27.000	25.880	26.480	25.945	4,470,600
2026-04-27	26.750	26.990	25.800	25.870	25.347	2,481,800

← NewerPage 2 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.