Hangzhou Jiebai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.780 | 5.840 | 5.730 | 5.820 | 5.567 | 2,055,810 |
| 2021-11-09 | 5.740 | 5.830 | 5.710 | 5.790 | 5.538 | 1,639,903 |
| 2021-11-08 | 5.710 | 5.770 | 5.700 | 5.720 | 5.471 | 1,404,400 |
| 2021-11-05 | 5.770 | 5.810 | 5.720 | 5.730 | 5.481 | 2,322,898 |
| 2021-11-04 | 5.730 | 5.780 | 5.700 | 5.780 | 5.529 | 1,967,212 |
| 2021-11-03 | 5.740 | 5.770 | 5.690 | 5.750 | 5.500 | 2,095,850 |
| 2021-11-02 | 5.910 | 5.910 | 5.690 | 5.750 | 5.500 | 3,846,275 |
| 2021-11-01 | 5.950 | 5.960 | 5.850 | 5.900 | 5.644 | 3,338,600 |
| 2021-10-29 | 5.810 | 5.970 | 5.810 | 5.960 | 5.701 | 2,101,717 |
| 2021-10-28 | 5.860 | 5.910 | 5.790 | 5.890 | 5.634 | 2,474,495 |
| 2021-10-27 | 5.980 | 5.990 | 5.860 | 5.890 | 5.634 | 2,314,500 |
| 2021-10-26 | 6.010 | 6.040 | 5.960 | 5.980 | 5.720 | 2,190,449 |
| 2021-10-25 | 5.990 | 6.000 | 5.920 | 6.000 | 5.739 | 1,525,000 |
| 2021-10-22 | 6.050 | 6.060 | 5.970 | 5.970 | 5.711 | 2,865,801 |
| 2021-10-21 | 6.120 | 6.120 | 6.050 | 6.050 | 5.787 | 2,387,700 |
| 2021-10-20 | 6.120 | 6.160 | 6.050 | 6.140 | 5.873 | 3,607,654 |
| 2021-10-19 | 6.230 | 6.230 | 6.110 | 6.120 | 5.854 | 3,919,326 |
| 2021-10-18 | 6.230 | 6.260 | 6.130 | 6.250 | 5.978 | 2,857,101 |
| 2021-10-15 | 6.280 | 6.300 | 6.190 | 6.210 | 5.940 | 2,870,400 |
| 2021-10-14 | 6.280 | 6.290 | 6.160 | 6.290 | 6.017 | 3,731,991 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.1300 CNY |
| 2022-06-15 | 0.1910 CNY |
| 2021-07-20 | 0.1130 CNY |
| 2020-07-21 | 0.1000 CNY |
| 2019-08-14 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.