Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.410	29.100	28.250	28.340	27.767	1,266,527
2026-01-20	28.710	29.070	28.380	28.670	28.090	1,313,580
2026-01-19	28.850	29.770	28.470	28.710	28.130	2,276,615
2026-01-16	28.180	28.880	28.100	28.800	28.218	1,666,645
2026-01-15	27.880	28.420	27.840	28.180	27.610	1,259,560
2026-01-14	28.330	28.430	27.560	27.990	27.424	2,479,921
2026-01-13	28.800	29.030	27.950	28.090	27.522	1,921,705
2026-01-12	28.700	28.960	28.070	28.780	28.198	2,301,840
2026-01-09	28.710	28.950	27.800	28.330	27.757	2,985,481
2026-01-08	29.860	30.790	28.700	28.710	28.130	2,751,312
2026-01-07	30.020	30.560	29.670	29.970	29.364	2,409,993
2026-01-06	29.370	30.480	29.000	30.020	29.413	3,347,320
2026-01-05	29.980	30.160	28.740	29.090	28.502	3,088,074
2025-12-31	28.430	30.160	28.110	29.980	29.374	3,638,204
2025-12-30	28.390	28.510	27.550	28.050	27.483	2,929,844
2025-12-29	29.090	29.200	28.410	28.490	27.914	3,485,238
2025-12-26	29.800	30.980	28.870	29.090	28.502	4,711,269
2025-12-25	28.560	29.530	28.120	29.350	28.757	3,971,930
2025-12-24	27.930	28.540	27.780	28.450	27.875	3,537,762
2025-12-23	28.020	28.450	27.810	28.020	27.454	5,106,308
2025-12-22	26.410	28.500	26.410	27.930	27.365	9,137,595
2025-12-19	25.300	26.080	25.090	25.960	25.435	3,964,920
2025-12-18	24.920	25.750	24.670	25.480	24.965	6,743,878
2025-12-17	24.200	24.770	24.180	24.560	24.063	3,091,507
2025-12-16	24.250	24.570	24.170	24.330	23.838	2,336,188
2025-12-15	23.910	24.540	23.670	24.390	23.897	2,700,500
2025-12-12	24.370	24.600	23.750	23.890	23.407	3,863,929
2025-12-11	24.300	24.850	23.890	24.630	24.132	5,543,416
2025-12-10	23.570	24.500	23.400	24.240	23.750	7,247,014
2025-12-09	22.810	23.350	22.650	23.160	22.692	1,864,808
2025-12-08	22.350	23.080	22.300	22.820	22.359	2,630,100
2025-12-05	22.960	23.190	22.250	22.350	21.898	4,234,700
2025-12-04	24.320	25.000	22.820	22.960	22.496	6,253,253
2025-12-03	23.870	24.420	23.730	24.190	23.701	3,907,700
2025-12-02	23.660	24.000	23.330	23.950	23.466	1,899,733
2025-12-01	23.620	24.130	23.510	23.790	23.309	2,417,346
2025-11-28	23.330	23.790	23.200	23.620	23.142	2,266,754
2025-11-27	23.420	24.290	23.010	23.430	22.956	4,086,838
2025-11-26	23.660	23.660	22.810	23.300	22.829	3,182,820
2025-11-25	22.430	23.310	22.130	23.080	22.613	4,600,760
2025-11-24	21.960	22.790	21.900	22.320	21.869	3,987,840
2025-11-21	22.380	22.400	21.510	21.820	21.379	2,195,900
2025-11-20	22.500	22.600	21.800	22.400	21.947	2,484,028
2025-11-19	22.680	23.060	22.100	22.270	21.820	2,250,520
2025-11-18	22.480	22.890	22.250	22.680	22.221	2,548,260
2025-11-17	22.200	22.740	21.930	22.460	22.006	2,595,886
2025-11-14	22.260	22.510	22.070	22.100	21.653	1,989,282
2025-11-13	22.170	22.390	22.040	22.260	21.810	1,451,580
2025-11-12	21.730	22.550	21.700	22.250	21.800	2,515,580
2025-11-11	21.780	21.840	21.470	21.740	21.301	1,783,860
2025-11-10	21.990	21.990	21.220	21.830	21.389	2,739,480
2025-11-07	21.560	21.560	21.210	21.550	21.114	1,494,800
2025-11-06	21.500	21.520	21.090	21.410	20.977	1,048,465
2025-11-05	21.130	21.490	20.940	21.380	20.948	1,138,640
2025-11-04	20.990	21.160	20.750	21.140	20.713	1,322,360
2025-11-03	21.100	21.180	20.750	20.930	20.507	1,552,660
2025-10-31	20.490	20.840	20.220	20.650	20.233	1,783,178
2025-10-30	20.680	20.770	20.260	20.370	19.958	1,958,581
2025-10-29	21.120	21.160	20.370	20.700	20.282	1,892,980
2025-10-28	21.200	21.630	21.180	21.280	20.850	1,063,660

← NewerPage 4 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.