Beijing Jiaman Dress Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.100 | 20.230 | 19.860 | 20.030 | 15.722 | 1,478,640 |
| 2025-01-22 | 20.280 | 20.280 | 19.820 | 19.880 | 15.605 | 1,491,003 |
| 2025-01-21 | 20.950 | 20.980 | 20.150 | 20.190 | 15.848 | 3,039,164 |
| 2025-01-20 | 19.990 | 21.150 | 19.920 | 20.980 | 16.468 | 4,095,560 |
| 2025-01-17 | 20.140 | 20.660 | 19.930 | 19.990 | 15.691 | 2,078,760 |
| 2025-01-16 | 20.400 | 20.690 | 20.080 | 20.260 | 15.903 | 3,373,510 |
| 2025-01-15 | 20.310 | 21.220 | 19.930 | 19.980 | 15.683 | 4,999,094 |
| 2025-01-14 | 19.140 | 19.620 | 19.140 | 19.600 | 15.385 | 3,347,283 |
| 2025-01-13 | 18.980 | 19.190 | 18.680 | 19.000 | 14.914 | 945,049 |
| 2025-01-10 | 19.350 | 19.540 | 19.080 | 19.110 | 15.000 | 1,407,484 |
| 2025-01-09 | 19.540 | 19.620 | 19.300 | 19.400 | 15.228 | 1,150,804 |
| 2025-01-08 | 19.770 | 19.810 | 19.130 | 19.560 | 15.353 | 1,623,600 |
| 2025-01-07 | 19.690 | 19.980 | 19.360 | 19.770 | 15.518 | 1,737,360 |
| 2025-01-06 | 19.600 | 20.200 | 18.980 | 19.690 | 15.455 | 1,620,960 |
| 2025-01-03 | 20.900 | 21.030 | 19.720 | 19.760 | 15.510 | 2,688,855 |
| 2025-01-02 | 20.350 | 21.670 | 20.210 | 20.720 | 16.264 | 3,486,870 |
| 2024-12-31 | 20.670 | 21.060 | 20.350 | 20.350 | 15.973 | 1,403,040 |
| 2024-12-30 | 20.750 | 20.950 | 20.380 | 20.660 | 16.217 | 1,065,949 |
| 2024-12-27 | 20.720 | 21.030 | 20.720 | 20.850 | 16.366 | 1,288,800 |
| 2024-12-26 | 20.790 | 21.040 | 20.610 | 20.820 | 16.342 | 1,740,255 |
| 2024-12-25 | 20.770 | 21.400 | 20.300 | 20.710 | 16.256 | 1,803,411 |
| 2024-12-24 | 20.610 | 21.030 | 20.420 | 20.870 | 16.382 | 1,672,903 |
| 2024-12-23 | 21.810 | 21.820 | 20.460 | 20.480 | 16.076 | 3,126,240 |
| 2024-12-20 | 21.370 | 22.300 | 21.370 | 21.830 | 17.135 | 2,547,805 |
| 2024-12-19 | 21.380 | 21.590 | 20.900 | 21.450 | 16.837 | 1,964,664 |
| 2024-12-18 | 21.830 | 21.980 | 21.270 | 21.450 | 16.837 | 2,182,903 |
| 2024-12-17 | 22.950 | 23.110 | 21.730 | 21.810 | 17.119 | 4,157,018 |
| 2024-12-16 | 22.370 | 24.100 | 22.370 | 23.220 | 18.226 | 7,327,136 |
| 2024-12-13 | 22.180 | 22.860 | 22.000 | 22.370 | 17.559 | 4,237,533 |
| 2024-12-12 | 21.930 | 22.280 | 21.700 | 22.240 | 17.457 | 3,085,576 |
| 2024-12-11 | 21.640 | 21.940 | 21.510 | 21.850 | 17.151 | 2,260,995 |
| 2024-12-10 | 21.800 | 22.050 | 21.410 | 21.620 | 16.970 | 3,304,348 |
| 2024-12-09 | 21.400 | 21.690 | 21.110 | 21.370 | 16.774 | 2,092,411 |
| 2024-12-06 | 21.500 | 21.570 | 21.220 | 21.480 | 16.860 | 1,586,954 |
| 2024-12-05 | 21.450 | 21.460 | 21.130 | 21.440 | 16.829 | 2,178,261 |
| 2024-12-04 | 21.930 | 21.930 | 21.150 | 21.320 | 16.735 | 2,746,320 |
| 2024-12-03 | 22.300 | 22.590 | 21.720 | 21.930 | 17.214 | 4,166,304 |
| 2024-12-02 | 21.870 | 22.870 | 21.720 | 22.260 | 17.473 | 6,112,838 |
| 2024-11-29 | 21.300 | 22.200 | 21.270 | 21.780 | 17.096 | 4,357,002 |
| 2024-11-28 | 21.300 | 22.080 | 21.210 | 21.400 | 16.798 | 4,825,996 |
| 2024-11-27 | 20.400 | 21.400 | 19.780 | 21.300 | 16.719 | 4,690,135 |
| 2024-11-26 | 20.700 | 20.900 | 20.470 | 20.530 | 16.115 | 1,167,146 |
| 2024-11-25 | 20.380 | 20.830 | 20.200 | 20.710 | 16.256 | 1,415,040 |
| 2024-11-22 | 21.030 | 21.040 | 20.280 | 20.290 | 15.926 | 1,618,936 |
| 2024-11-21 | 20.940 | 21.080 | 20.730 | 21.030 | 16.507 | 1,505,656 |
| 2024-11-20 | 20.580 | 20.960 | 20.200 | 20.940 | 16.437 | 2,002,148 |
| 2024-11-19 | 20.550 | 20.640 | 20.340 | 20.570 | 16.146 | 1,568,780 |
| 2024-11-18 | 20.840 | 21.020 | 20.410 | 20.480 | 16.076 | 1,549,080 |
| 2024-11-15 | 20.690 | 20.880 | 20.660 | 20.740 | 16.280 | 1,551,652 |
| 2024-11-14 | 21.110 | 21.180 | 20.680 | 20.690 | 16.240 | 2,032,344 |
| 2024-11-13 | 21.120 | 21.400 | 20.840 | 21.160 | 16.609 | 2,700,536 |
| 2024-11-12 | 21.220 | 21.450 | 21.010 | 21.160 | 16.609 | 4,079,187 |
| 2024-11-11 | 21.120 | 21.360 | 20.830 | 21.190 | 16.633 | 3,058,879 |
| 2024-11-08 | 21.420 | 21.600 | 21.050 | 21.180 | 16.625 | 2,099,388 |
| 2024-11-07 | 20.820 | 21.360 | 20.600 | 21.300 | 16.719 | 2,965,611 |
| 2024-11-06 | 20.860 | 20.920 | 20.670 | 20.820 | 16.342 | 1,512,001 |
| 2024-11-05 | 20.580 | 20.850 | 20.420 | 20.820 | 16.342 | 1,638,856 |
| 2024-11-04 | 20.380 | 20.650 | 20.320 | 20.580 | 16.154 | 1,558,738 |
| 2024-11-01 | 20.800 | 20.810 | 20.400 | 20.400 | 16.013 | 1,321,800 |
| 2024-10-31 | 20.560 | 20.860 | 20.430 | 20.780 | 16.311 | 1,334,280 |
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.