Beijing Jiaman Dress Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.900 | 20.980 | 20.460 | 20.630 | 16.193 | 1,652,794 |
| 2024-10-29 | 22.020 | 22.220 | 20.880 | 20.970 | 16.460 | 3,836,828 |
| 2024-10-28 | 21.270 | 22.500 | 21.270 | 22.500 | 17.661 | 3,138,986 |
| 2024-10-25 | 21.300 | 21.480 | 21.100 | 21.400 | 16.798 | 1,601,931 |
| 2024-10-24 | 21.130 | 21.320 | 21.080 | 21.260 | 16.688 | 1,063,488 |
| 2024-10-23 | 21.310 | 21.390 | 21.150 | 21.220 | 16.656 | 1,477,107 |
| 2024-10-22 | 20.920 | 21.390 | 20.920 | 21.310 | 16.727 | 1,925,628 |
| 2024-10-21 | 21.010 | 21.160 | 20.750 | 21.040 | 16.515 | 2,128,658 |
| 2024-10-18 | 20.650 | 21.260 | 20.290 | 21.050 | 16.523 | 2,956,496 |
| 2024-10-17 | 21.100 | 21.320 | 20.700 | 20.730 | 16.272 | 1,092,615 |
| 2024-10-16 | 20.810 | 21.220 | 20.770 | 20.980 | 16.468 | 814,563 |
| 2024-10-15 | 21.200 | 21.490 | 21.050 | 21.050 | 16.523 | 1,107,480 |
| 2024-10-14 | 21.000 | 21.450 | 20.900 | 21.400 | 16.798 | 1,472,962 |
| 2024-10-11 | 21.700 | 21.920 | 20.800 | 21.010 | 16.492 | 1,586,760 |
| 2024-10-10 | 22.250 | 22.530 | 21.060 | 21.720 | 17.049 | 2,111,571 |
| 2024-10-09 | 22.760 | 22.770 | 21.600 | 21.630 | 16.978 | 3,424,093 |
| 2024-10-08 | 24.890 | 24.890 | 21.710 | 23.590 | 18.517 | 5,316,880 |
| 2024-09-30 | 19.800 | 21.700 | 19.440 | 21.400 | 16.798 | 4,762,243 |
| 2024-09-27 | 18.840 | 19.250 | 18.610 | 19.000 | 14.914 | 2,848,224 |
| 2024-09-26 | 17.780 | 18.280 | 17.710 | 18.280 | 14.349 | 2,224,353 |
| 2024-09-25 | 17.880 | 18.120 | 17.510 | 17.830 | 13.995 | 1,980,960 |
| 2024-09-24 | 17.310 | 17.800 | 17.310 | 17.780 | 13.956 | 1,160,053 |
| 2024-09-23 | 17.170 | 17.490 | 17.130 | 17.310 | 13.587 | 608,065 |
| 2024-09-20 | 17.250 | 17.390 | 17.180 | 17.270 | 13.556 | 316,200 |
| 2024-09-19 | 16.950 | 17.360 | 16.950 | 17.300 | 13.579 | 679,311 |
| 2024-09-18 | 17.040 | 17.060 | 16.750 | 16.920 | 13.281 | 590,040 |
| 2024-09-13 | 17.460 | 17.490 | 16.980 | 17.010 | 13.352 | 614,498 |
| 2024-09-12 | 17.510 | 17.710 | 17.500 | 17.570 | 13.791 | 300,840 |
| 2024-09-11 | 17.750 | 17.750 | 17.500 | 17.570 | 13.791 | 291,346 |
| 2024-09-10 | 17.740 | 17.750 | 17.520 | 17.700 | 13.893 | 259,203 |
| 2024-09-09 | 17.570 | 17.740 | 17.350 | 17.690 | 13.886 | 428,523 |
| 2024-09-06 | 17.800 | 17.920 | 17.550 | 17.690 | 13.886 | 496,766 |
| 2024-09-05 | 17.940 | 17.950 | 17.730 | 17.920 | 14.066 | 358,137 |
| 2024-09-04 | 17.770 | 17.860 | 17.720 | 17.800 | 13.972 | 418,443 |
| 2024-09-03 | 17.820 | 17.970 | 17.620 | 17.800 | 13.972 | 406,246 |
| 2024-09-02 | 17.890 | 18.050 | 17.750 | 17.810 | 13.980 | 821,760 |
| 2024-08-30 | 17.790 | 18.180 | 17.620 | 17.890 | 14.043 | 1,011,318 |
| 2024-08-29 | 17.550 | 17.880 | 17.450 | 17.790 | 13.964 | 782,826 |
| 2024-08-28 | 17.270 | 17.580 | 17.080 | 17.510 | 13.744 | 714,367 |
| 2024-08-27 | 17.350 | 17.390 | 17.200 | 17.270 | 13.556 | 565,100 |
| 2024-08-26 | 17.180 | 17.390 | 17.120 | 17.340 | 13.611 | 880,376 |
| 2024-08-23 | 17.600 | 17.740 | 17.120 | 17.330 | 13.603 | 700,548 |
| 2024-08-22 | 17.760 | 17.850 | 17.560 | 17.650 | 13.854 | 557,451 |
| 2024-08-21 | 18.030 | 18.040 | 17.700 | 17.750 | 13.933 | 491,016 |
| 2024-08-20 | 18.600 | 18.600 | 17.810 | 18.000 | 14.129 | 805,200 |
| 2024-08-19 | 18.880 | 18.990 | 18.430 | 18.610 | 14.608 | 581,580 |
| 2024-08-16 | 19.160 | 19.160 | 18.860 | 18.880 | 14.820 | 534,639 |
| 2024-08-15 | 19.060 | 19.400 | 18.970 | 19.130 | 15.016 | 658,938 |
| 2024-08-14 | 19.320 | 19.320 | 19.010 | 19.150 | 15.032 | 328,329 |
| 2024-08-13 | 19.300 | 19.350 | 19.090 | 19.300 | 15.149 | 238,800 |
| 2024-08-12 | 19.280 | 19.460 | 19.080 | 19.260 | 15.118 | 417,039 |
| 2024-08-09 | 20.750 | 20.780 | 19.220 | 19.260 | 15.118 | 779,589 |
| 2024-08-08 | 19.480 | 19.780 | 19.320 | 19.720 | 15.479 | 594,170 |
| 2024-08-07 | 19.420 | 19.490 | 19.110 | 19.490 | 15.298 | 430,525 |
| 2024-08-06 | 19.380 | 19.600 | 19.340 | 19.430 | 15.251 | 227,280 |
| 2024-08-05 | 19.590 | 19.670 | 19.290 | 19.370 | 15.204 | 456,148 |
| 2024-08-02 | 19.490 | 19.670 | 19.400 | 19.630 | 15.408 | 364,663 |
| 2024-08-01 | 19.460 | 19.680 | 19.420 | 19.570 | 15.361 | 468,688 |
| 2024-07-31 | 19.110 | 19.640 | 19.090 | 19.630 | 15.408 | 1,297,849 |
| 2024-07-30 | 19.130 | 19.170 | 18.920 | 19.120 | 15.008 | 517,591 |
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.