Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.120	21.490	21.050	21.380	20.948	1,612,400
2025-10-24	21.330	21.450	21.090	21.120	20.693	1,009,760
2025-10-23	21.300	21.360	20.950	21.350	20.918	1,149,538
2025-10-22	21.370	21.530	21.240	21.310	20.879	923,800
2025-10-21	21.010	21.380	20.910	21.370	20.938	1,138,970
2025-10-20	20.910	20.970	20.630	20.930	20.507	1,509,040
2025-10-17	20.950	21.040	20.510	20.550	20.135	1,443,438
2025-10-16	21.110	21.110	20.580	20.800	20.380	957,160
2025-10-15	20.790	21.080	20.580	21.000	20.575	1,019,656
2025-10-14	20.960	21.300	20.560	20.680	20.262	1,075,840
2025-10-13	20.700	20.950	19.850	20.920	20.497	1,513,420
2025-10-10	20.910	21.390	20.910	21.130	20.703	1,871,420
2025-10-09	21.310	21.360	20.900	20.940	20.517	2,118,163
2025-09-30	21.540	21.800	21.360	21.360	20.928	1,318,902
2025-09-29	21.840	21.840	21.210	21.530	21.095	1,212,520
2025-09-26	22.580	22.780	21.680	21.700	21.261	2,356,640
2025-09-25	22.810	23.700	22.330	22.570	22.114	6,128,780
2025-09-24	21.420	22.930	21.320	22.820	22.359	5,998,188
2025-09-23	21.380	22.000	20.610	21.590	21.154	5,132,260
2025-09-22	21.620	21.620	21.250	21.310	20.879	1,161,340
2025-09-19	21.810	21.910	21.300	21.530	21.095	2,011,600
2025-09-18	22.600	22.870	21.740	21.810	21.369	2,496,862
2025-09-17	23.200	23.390	22.360	22.660	22.202	2,662,780
2025-09-16	23.200	23.380	22.830	23.290	22.819	2,629,062
2025-09-15	22.220	23.390	22.060	23.320	22.849	6,302,272
2025-09-12	22.200	22.400	21.960	22.340	21.888	3,058,860
2025-09-11	22.300	22.400	21.900	22.230	21.781	2,298,945
2025-09-10	22.550	22.590	22.230	22.410	21.957	2,375,747
2025-09-09	23.140	23.680	22.160	22.290	21.839	5,475,243
2025-09-08	22.560	23.300	22.400	23.150	22.682	6,814,805
2025-09-05	22.120	22.970	21.670	22.560	22.104	6,367,955
2025-09-04	21.490	22.980	21.480	22.000	21.555	6,872,890
2025-09-03	21.810	22.120	21.500	21.680	21.242	3,663,119
2025-09-02	21.740	22.050	21.240	21.800	21.359	3,554,957
2025-09-01	22.070	22.190	21.500	21.740	21.301	2,511,166
2025-08-29	22.310	22.340	21.710	21.960	21.516	3,000,255
2025-08-28	22.500	22.890	21.660	22.570	22.114	5,375,780
2025-08-27	23.830	25.780	22.460	22.500	22.045	5,795,603
2025-08-26	23.520	23.810	23.380	23.580	23.103	2,286,702
2025-08-25	24.300	24.580	23.450	23.650	23.172	4,025,425
2025-08-22	25.250	25.610	24.250	24.360	23.868	2,793,440
2025-08-21	25.570	26.020	25.020	25.070	24.563	1,701,998
2025-08-20	25.240	25.930	25.110	25.580	25.063	3,161,880
2025-08-19	24.850	25.630	24.320	25.360	24.847	3,555,008
2025-08-18	25.200	25.740	24.390	24.850	24.348	3,546,588
2025-08-15	25.260	25.550	24.740	24.950	24.446	2,696,188
2025-08-14	25.040	25.380	24.960	25.130	24.622	2,365,013
2025-08-13	25.270	25.340	24.660	25.110	24.602	2,420,260
2025-08-12	25.690	25.800	25.080	25.300	24.789	2,567,936
2025-08-11	25.280	26.110	25.060	25.690	25.171	4,036,615
2025-08-08	25.880	26.040	25.240	25.280	24.769	4,041,978
2025-08-07	26.290	26.750	25.820	25.850	25.327	2,937,140
2025-08-06	26.200	26.370	25.590	26.370	25.837	3,487,628
2025-08-05	26.000	26.620	25.700	26.000	25.474	3,709,712
2025-08-04	25.310	25.990	24.320	25.750	25.229	4,861,206
2025-08-01	24.670	26.270	24.670	25.450	24.935	8,098,881
2025-07-31	23.570	25.390	23.160	24.960	24.455	10,263,506
2025-07-30	22.740	23.850	22.130	23.330	22.858	7,594,831
2025-07-29	22.500	24.010	21.740	22.440	21.986	10,144,617
2025-07-28	21.680	21.880	21.370	21.600	21.163	2,724,579

← NewerPage 5 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.