Beijing Jiaman Dress Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.730	20.900	20.270	20.430	16.036	2,026,320
2025-04-25	20.340	20.480	20.250	20.320	15.950	1,548,360
2025-04-24	20.340	20.460	20.200	20.260	15.903	1,426,200
2025-04-23	20.250	20.430	20.170	20.330	15.958	1,858,800
2025-04-22	20.120	20.370	20.070	20.320	15.950	1,541,040
2025-04-21	20.110	20.430	20.090	20.160	15.824	2,173,702
2025-04-18	21.000	21.050	19.990	20.200	15.856	5,553,982
2025-04-17	21.180	21.500	20.910	21.150	16.601	5,183,803
2025-04-16	21.170	21.680	20.010	21.680	17.017	6,833,823
2025-04-15	20.420	21.700	20.130	20.950	16.444	4,014,520
2025-04-14	19.830	20.500	19.820	20.490	16.083	3,111,000
2025-04-11	19.720	20.060	19.560	19.820	15.557	2,076,840
2025-04-10	19.570	20.460	19.450	20.080	15.762	4,554,616
2025-04-09	19.350	19.430	18.380	19.260	15.118	2,268,240
2025-04-08	19.730	19.910	19.050	19.370	15.204	3,230,520
2025-04-07	20.700	20.780	19.010	19.670	15.440	3,652,494
2025-04-03	21.550	21.890	21.450	21.760	17.080	2,137,920
2025-04-02	21.150	21.750	21.150	21.700	17.033	2,659,174
2025-04-01	20.670	21.350	20.660	21.250	16.680	1,632,960
2025-03-31	20.900	20.950	20.450	20.770	16.303	1,318,164
2025-03-28	21.150	21.280	20.950	21.010	16.492	886,044
2025-03-27	21.220	21.380	20.980	21.190	16.633	1,056,000
2025-03-26	20.970	21.310	20.860	21.210	16.649	1,060,681
2025-03-25	21.070	21.130	20.750	21.040	16.515	1,326,360
2025-03-24	21.110	21.200	20.670	20.930	16.429	1,562,426
2025-03-21	21.190	21.250	21.000	21.150	16.601	1,317,600
2025-03-20	21.410	21.430	21.100	21.270	16.696	1,542,840
2025-03-19	21.300	21.450	21.250	21.360	16.766	1,267,320
2025-03-18	21.390	21.550	21.250	21.370	16.774	1,800,105
2025-03-17	21.650	21.960	21.320	21.460	16.845	3,325,551
2025-03-14	21.500	21.990	21.220	21.800	17.112	5,510,254
2025-03-13	20.720	20.860	20.480	20.750	16.287	1,247,361
2025-03-12	20.820	20.860	20.660	20.760	16.295	1,006,440
2025-03-11	20.700	20.820	20.510	20.810	16.335	984,360
2025-03-10	20.560	20.820	20.560	20.800	16.327	1,202,382
2025-03-07	20.670	20.780	20.490	20.560	16.138	1,036,336
2025-03-06	20.370	20.760	20.320	20.660	16.217	1,896,582
2025-03-05	20.440	20.530	20.170	20.360	15.981	1,114,453
2025-03-04	20.200	20.480	20.130	20.480	16.076	1,366,560
2025-03-03	20.340	20.570	20.110	20.200	15.856	1,622,160
2025-02-28	20.600	20.800	20.280	20.370	15.989	1,858,227
2025-02-27	20.260	20.650	20.200	20.580	16.154	2,584,600
2025-02-26	20.080	20.270	20.070	20.250	15.895	1,319,307
2025-02-25	20.110	20.230	20.010	20.060	15.746	1,080,003
2025-02-24	20.050	20.250	19.970	20.160	15.824	1,514,446
2025-02-21	20.220	20.220	19.980	20.060	15.746	1,535,128
2025-02-20	20.000	20.230	19.980	20.210	15.864	1,363,974
2025-02-19	19.950	20.040	19.930	20.030	15.722	1,068,360
2025-02-18	20.250	20.310	19.840	19.910	15.628	1,537,440
2025-02-17	20.140	20.280	20.120	20.260	15.903	1,491,766
2025-02-14	20.190	20.230	20.040	20.130	15.801	1,148,340
2025-02-13	20.200	20.330	20.160	20.170	15.832	1,725,960
2025-02-12	20.140	20.500	20.140	20.220	15.871	1,775,892
2025-02-11	20.110	20.280	20.060	20.120	15.793	1,533,240
2025-02-10	20.150	20.150	19.960	20.110	15.785	1,417,921
2025-02-07	20.030	20.200	19.920	20.090	15.769	2,062,724
2025-02-06	20.030	20.080	19.880	20.020	15.714	1,412,383
2025-02-05	20.120	20.200	19.840	20.030	15.722	1,450,680
2025-01-27	20.070	20.290	19.860	20.010	15.707	1,511,965
2025-01-24	19.990	20.090	19.850	20.000	15.699	1,383,841

← NewerPage 7 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.