Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.480	21.790	21.330	21.680	21.242	1,789,240
2025-07-24	21.330	21.600	21.100	21.480	21.046	2,333,378
2025-07-23	21.600	22.090	21.290	21.330	20.899	2,818,529
2025-07-22	21.190	22.030	21.060	21.710	21.271	4,085,985
2025-07-21	21.190	21.550	20.960	21.230	20.801	2,811,770
2025-07-18	21.000	21.470	21.000	21.190	20.762	2,547,143
2025-07-17	20.790	21.260	20.700	21.130	20.703	2,635,886
2025-07-16	21.190	21.430	20.690	20.760	20.340	3,293,309
2025-07-15	21.040	21.780	20.930	21.280	20.850	5,030,303
2025-07-14	20.130	21.800	20.130	21.270	20.840	5,946,094
2025-07-11	20.500	21.580	20.100	20.180	19.772	5,679,992
2025-07-10	19.700	20.790	19.500	20.590	20.174	5,593,690
2025-07-09	19.510	19.890	19.290	19.700	19.302	3,391,480
2025-07-08	19.270	19.850	19.150	19.540	19.145	3,045,485
2025-07-07	18.820	19.300	18.750	19.270	18.880	2,264,140
2025-07-04	18.920	19.280	18.670	18.970	18.587	3,985,861
2025-07-03	18.280	19.010	18.280	18.980	18.596	3,747,496
2025-07-02	18.400	18.400	18.160	18.350	17.979	1,238,820
2025-07-01	18.220	18.350	18.110	18.320	17.950	1,369,620
2025-06-30	18.080	18.220	18.020	18.190	17.822	1,287,000
2025-06-27	17.930	18.080	17.850	18.040	17.675	1,191,760
2025-06-26	18.000	18.060	17.880	17.900	17.538	1,292,900
2025-06-25	17.950	18.100	17.830	18.050	17.685	1,604,322
2025-06-24	17.720	17.960	17.680	17.950	17.587	1,849,605
2025-06-23	17.630	17.760	17.480	17.710	17.352	1,391,180
2025-06-20	17.760	17.770	17.460	17.710	17.352	1,372,260
2025-06-19	18.030	18.160	17.480	17.600	17.244	2,342,320
2025-06-18	18.150	18.350	17.970	18.030	17.666	1,782,580
2025-06-17	18.450	18.680	18.150	18.240	17.871	2,121,720
2025-06-16	18.110	18.930	17.920	18.430	18.057	3,651,640
2025-06-13	18.280	18.510	18.070	18.110	17.744	2,743,080
2025-06-12	18.410	18.710	18.330	18.620	18.244	2,063,900
2025-06-11	18.190	18.620	18.160	18.450	18.077	2,435,798
2025-06-10	18.420	18.520	18.070	18.220	17.852	2,813,360
2025-06-09	18.290	18.420	18.220	18.420	18.048	1,953,780
2025-06-06	18.260	18.330	18.070	18.300	17.930	2,098,960
2025-06-05	18.570	18.850	18.210	18.280	17.910	2,872,645
2025-06-04	18.530	18.540	18.280	18.490	18.116	2,281,607
2025-06-03	17.840	18.510	17.840	18.510	18.136	3,093,161
2025-05-30	18.100	18.270	17.800	17.900	17.538	1,986,720
2025-05-29	18.300	18.300	17.830	18.100	17.734	2,788,517
2025-05-28	22.090	22.760	22.060	22.360	17.551	2,838,360
2025-05-27	21.840	22.310	21.770	22.170	17.402	2,241,720
2025-05-26	21.880	22.080	21.680	21.830	17.135	1,608,000
2025-05-23	22.270	22.330	21.900	21.950	17.229	2,233,551
2025-05-22	22.410	22.790	22.270	22.360	17.551	2,517,007
2025-05-21	22.470	22.910	22.150	22.350	17.543	3,156,603
2025-05-20	22.120	22.680	21.910	22.490	17.653	3,398,386
2025-05-19	21.820	22.020	21.690	22.020	17.284	1,722,360
2025-05-16	21.700	22.040	21.560	21.910	17.198	2,110,320
2025-05-15	21.670	21.960	21.450	21.690	17.025	2,172,960
2025-05-14	21.760	22.000	21.490	21.670	17.010	2,361,135
2025-05-13	22.070	22.150	21.770	21.800	17.112	2,470,099
2025-05-12	22.000	22.230	21.700	21.950	17.229	3,341,040
2025-05-09	21.900	22.250	21.650	21.690	17.025	4,598,216
2025-05-08	21.160	22.470	21.100	21.840	17.143	5,654,828
2025-05-07	20.960	21.270	20.900	21.160	16.609	3,122,160
2025-05-06	20.860	20.980	20.660	20.830	16.350	2,796,247
2025-04-30	20.540	21.320	20.540	20.710	16.256	2,413,136
2025-04-29	20.400	20.610	20.350	20.480	16.076	1,693,254

← NewerPage 6 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.