Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.750	26.980	26.370	26.750	26.209	2,035,941
2026-04-23	26.580	27.370	26.200	26.750	26.209	2,803,901
2026-04-22	26.060	26.920	25.800	26.570	26.033	3,138,874
2026-04-21	25.560	26.300	25.100	26.060	25.533	2,694,516
2026-04-20	24.930	25.650	24.760	25.480	24.965	1,731,020
2026-04-17	24.900	25.060	24.520	24.930	24.426	1,455,100
2026-04-16	24.390	25.350	24.050	25.010	24.504	2,091,680
2026-04-15	24.120	24.650	23.880	24.400	23.907	1,985,960
2026-04-14	23.910	24.230	23.670	24.060	23.574	1,205,600
2026-04-13	23.350	24.150	23.220	23.940	23.456	1,528,861
2026-04-10	23.340	23.790	23.290	23.380	22.907	1,314,700
2026-04-09	23.890	23.890	23.000	23.330	22.858	938,000
2026-04-08	23.170	23.970	23.170	23.650	23.172	1,377,101
2026-04-07	22.800	23.460	22.660	22.950	22.486	1,078,501
2026-04-03	23.190	23.590	22.600	22.800	22.339	961,255
2026-04-02	23.700	23.700	23.200	23.360	22.888	1,139,642
2026-04-01	23.400	24.190	23.300	23.750	23.270	1,676,556
2026-03-31	23.500	23.870	22.800	23.000	22.535	1,552,500
2026-03-30	23.500	24.000	23.340	23.800	23.319	1,513,156
2026-03-27	22.810	24.050	22.810	23.710	23.231	1,703,700
2026-03-26	24.270	24.440	23.160	23.490	23.015	2,124,781
2026-03-25	22.920	24.800	22.790	24.060	23.574	3,588,572
2026-03-24	21.910	22.840	21.550	22.790	22.329	3,049,292
2026-03-23	23.050	23.050	21.000	21.750	21.310	5,019,683
2026-03-20	23.940	24.400	23.130	23.250	22.780	1,764,260
2026-03-19	25.100	25.100	23.840	23.940	23.456	1,887,980
2026-03-18	25.000	25.300	24.760	25.190	24.681	1,774,740
2026-03-17	25.580	25.700	24.840	24.900	24.397	2,477,480
2026-03-16	26.770	26.770	25.060	25.180	24.671	2,873,320
2026-03-13	27.190	27.380	26.620	26.700	26.160	1,871,720
2026-03-12	28.000	28.270	26.960	27.080	26.533	2,512,760
2026-03-11	26.220	28.450	26.220	27.990	27.424	4,837,840
2026-03-10	25.860	26.790	25.760	26.750	26.209	3,009,498
2026-03-09	25.700	26.980	25.200	25.850	25.327	5,824,489
2026-03-06	25.140	25.860	24.970	25.750	25.229	1,238,880
2026-03-05	25.270	25.610	24.910	25.140	24.632	1,185,527
2026-03-04	25.200	25.590	24.810	24.990	24.485	2,070,046
2026-03-03	26.160	26.400	25.100	25.200	24.691	1,491,686
2026-03-02	26.000	26.760	25.810	26.160	25.631	2,298,580
2026-02-27	26.270	26.410	26.100	26.190	25.661	2,012,460
2026-02-26	27.620	27.620	26.240	26.380	25.847	3,287,362
2026-02-25	27.290	27.480	27.020	27.040	26.493	1,518,180
2026-02-24	27.210	27.740	26.900	27.290	26.738	1,380,620
2026-02-13	26.680	27.290	26.530	27.110	26.562	1,912,083
2026-02-12	27.520	28.700	26.690	26.700	26.160	2,832,920
2026-02-11	27.310	27.980	27.170	27.520	26.964	1,563,615
2026-02-10	27.280	27.840	27.190	27.290	26.738	1,934,700
2026-02-09	27.950	28.390	26.940	27.330	26.777	3,011,329
2026-02-06	28.980	29.230	27.840	27.910	27.346	2,822,820
2026-02-05	29.680	29.950	28.520	29.250	28.659	3,909,920
2026-02-04	28.540	29.340	27.950	28.950	28.365	4,791,778
2026-02-03	28.200	28.460	27.600	28.360	27.787	2,508,532
2026-02-02	28.620	29.020	27.790	27.920	27.356	4,058,100
2026-01-30	26.790	28.460	26.600	28.120	27.552	3,068,470
2026-01-29	27.620	27.900	26.650	26.790	26.248	2,342,020
2026-01-28	27.380	27.660	26.910	27.320	26.768	1,601,674
2026-01-27	28.000	28.280	27.180	27.530	26.973	1,857,940
2026-01-26	28.630	28.800	27.650	27.990	27.424	2,136,782
2026-01-23	28.350	28.770	28.100	28.620	28.041	2,531,438
2026-01-22	28.510	29.330	28.090	28.350	27.777	3,897,180

← NewerPage 3 of 5 · 242 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.