Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.700	12.000	11.540	11.870	11.870	3,829,326
2024-01-24	11.410	11.800	11.230	11.650	11.650	4,381,829
2024-01-23	11.380	11.500	11.250	11.400	11.400	3,885,135
2024-01-22	12.300	12.300	11.410	11.540	11.540	3,594,660
2024-01-19	12.300	12.360	12.130	12.210	12.210	2,411,800
2024-01-18	12.480	12.580	11.970	12.420	12.420	6,092,873
2024-01-17	12.910	12.980	12.550	12.590	12.590	3,196,500
2024-01-16	12.990	13.140	12.680	12.910	12.910	3,143,600
2024-01-15	12.910	13.230	12.860	13.020	13.020	2,698,180
2024-01-12	13.050	13.310	12.990	13.020	13.020	2,182,895
2024-01-11	13.160	13.160	12.990	13.040	13.040	2,547,235
2024-01-10	13.090	13.210	12.890	13.130	13.130	2,956,205
2024-01-09	13.020	13.120	12.930	13.110	13.110	2,906,062
2024-01-08	13.140	13.350	13.000	13.060	13.060	3,648,900
2024-01-05	13.390	13.470	13.110	13.150	13.150	2,605,539
2024-01-04	13.260	13.500	13.150	13.410	13.410	4,135,637
2024-01-03	13.290	13.390	13.160	13.340	13.340	3,883,595
2024-01-02	13.160	13.530	13.010	13.350	13.350	5,028,605
2023-12-29	13.440	13.540	13.020	13.070	13.070	5,655,603
2023-12-28	13.600	13.600	13.330	13.410	13.410	3,535,900
2023-12-27	13.310	13.500	13.220	13.470	13.470	4,516,806
2023-12-26	13.620	13.780	13.210	13.300	13.300	4,880,223
2023-12-25	13.870	13.890	13.560	13.630	13.630	4,319,430
2023-12-22	14.120	14.230	13.840	13.950	13.950	5,540,839
2023-12-21	14.060	14.300	13.890	14.100	14.100	6,845,978
2023-12-20	14.540	14.570	14.120	14.170	14.170	4,331,490
2023-12-19	14.330	14.680	14.300	14.540	14.540	4,148,673
2023-12-18	14.540	14.780	14.310	14.400	14.400	6,229,670
2023-12-15	14.450	15.080	14.340	14.550	14.550	8,560,101
2023-12-14	14.110	14.460	14.110	14.350	14.350	4,768,763
2023-12-13	14.590	14.620	14.170	14.210	14.210	4,741,415
2023-12-12	14.300	14.520	14.190	14.390	14.390	7,201,466
2023-12-11	14.010	14.430	13.720	14.360	14.360	9,818,838
2023-12-08	14.370	14.630	14.060	14.120	14.120	8,029,407
2023-12-07	14.100	14.680	14.100	14.370	14.370	7,137,300
2023-12-06	14.350	14.680	14.150	14.370	14.370	9,063,155
2023-12-05	13.880	14.630	13.850	14.410	14.410	14,083,994
2023-12-04	13.850	14.070	13.660	13.870	13.870	8,938,022
2023-12-01	14.230	14.550	13.800	13.880	13.880	13,712,427
2023-11-30	14.370	14.490	13.810	14.300	14.300	12,731,503
2023-11-29	14.160	14.490	14.000	14.280	14.280	12,451,168
2023-11-28	13.260	14.800	13.170	14.160	14.160	18,378,733
2023-11-27	13.200	13.640	12.920	13.450	13.450	13,234,313
2023-11-24	12.570	13.300	12.530	13.180	13.180	13,597,850
2023-11-23	12.150	12.770	12.150	12.640	12.640	12,908,236
2023-11-22	11.490	12.360	11.460	12.210	12.210	12,454,501
2023-11-21	11.330	11.570	11.240	11.500	11.500	4,380,673
2023-11-20	11.290	11.400	11.140	11.350	11.350	4,124,268
2023-11-17	11.070	11.300	10.970	11.290	11.290	4,082,095
2023-11-16	10.990	11.120	10.910	11.070	11.070	2,376,198
2023-11-15	11.030	11.090	10.980	11.010	11.010	1,542,319
2023-11-14	11.060	11.100	10.950	10.990	10.990	1,257,900
2023-11-13	10.950	11.150	10.940	11.040	11.040	3,208,900
2023-11-10	10.850	10.990	10.750	10.950	10.950	2,050,300
2023-11-09	10.940	10.990	10.860	10.870	10.870	1,902,000
2023-11-08	11.000	11.030	10.900	10.960	10.960	1,733,980
2023-11-07	11.050	11.110	10.960	11.000	11.000	2,378,190
2023-11-06	11.010	11.120	11.000	11.070	11.070	2,411,170
2023-11-03	10.960	11.090	10.950	11.020	11.020	1,735,647
2023-11-02	11.160	11.160	10.970	10.970	10.970	1,940,018

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1000 CNY
2021-06-15	0.4500 CNY
2020-05-25	0.5000 CNY
2019-06-13	0.7280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.