Beijing Jiaman Dress Co. Ltd. A historical data
| 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 |
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.