Jiajiayue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.030	14.390	13.710	14.300	14.194	4,217,881
2022-02-07	13.950	14.200	13.030	14.070	13.965	8,383,114
2022-01-28	14.390	14.500	14.100	14.300	14.194	2,700,959
2022-01-27	14.730	14.850	14.200	14.210	14.104	3,452,531
2022-01-26	14.800	14.900	14.500	14.800	14.690	2,925,592
2022-01-25	15.400	15.520	14.660	14.710	14.601	3,899,824
2022-01-24	15.650	15.790	15.330	15.400	15.286	3,436,416
2022-01-21	15.900	16.040	15.520	15.800	15.683	2,868,415
2022-01-20	16.180	16.210	15.740	15.820	15.702	3,535,307
2022-01-19	15.860	16.200	15.800	16.140	16.020	2,756,908
2022-01-18	16.160	16.380	15.760	15.930	15.812	4,667,725
2022-01-17	16.420	16.900	16.160	16.330	16.209	5,133,788
2022-01-14	16.810	17.030	16.430	16.450	16.328	4,440,516
2022-01-13	16.570	17.230	16.560	16.960	16.834	7,658,934
2022-01-12	16.610	16.640	16.300	16.580	16.457	5,703,698
2022-01-11	16.830	16.950	16.450	16.630	16.506	4,421,058
2022-01-10	17.010	17.220	16.700	16.830	16.705	5,374,226
2022-01-07	17.080	17.530	16.870	16.980	16.854	4,925,350
2022-01-06	17.010	17.340	16.800	17.160	17.032	5,793,108
2022-01-05	17.180	17.650	16.900	17.140	17.013	8,124,611
2022-01-04	16.810	17.610	16.500	17.240	17.112	8,074,073
2021-12-31	16.350	16.900	16.250	16.640	16.516	6,002,723
2021-12-30	16.490	16.540	16.250	16.350	16.228	4,853,574
2021-12-29	16.520	17.050	16.370	16.530	16.407	6,652,411
2021-12-28	16.830	16.890	16.260	16.530	16.407	13,159,731
2021-12-27	15.690	17.410	15.360	17.110	16.983	22,762,188
2021-12-24	14.740	16.180	14.710	15.830	15.712	15,686,754
2021-12-23	14.830	14.850	14.710	14.740	14.630	2,001,817
2021-12-22	14.900	14.900	14.730	14.770	14.660	2,109,401
2021-12-21	14.630	14.830	14.580	14.810	14.700	3,629,503
2021-12-20	14.540	14.580	14.510	14.580	14.472	1,713,076
2021-12-17	14.580	14.590	14.510	14.510	14.402	1,808,946
2021-12-16	14.600	14.650	14.520	14.580	14.472	1,449,338
2021-12-15	14.600	14.690	14.560	14.600	14.491	1,997,579
2021-12-14	14.660	14.670	14.570	14.600	14.491	1,755,075
2021-12-13	14.790	14.850	14.680	14.710	14.601	2,281,282
2021-12-10	14.790	14.890	14.640	14.850	14.740	3,990,848
2021-12-09	14.700	14.850	14.670	14.830	14.720	3,070,725
2021-12-08	14.750	14.750	14.640	14.720	14.611	1,941,503
2021-12-07	14.650	14.770	14.570	14.750	14.640	2,287,409
2021-12-06	14.560	14.820	14.510	14.600	14.491	3,223,586
2021-12-03	14.520	14.580	14.470	14.560	14.452	1,640,461
2021-12-02	14.600	14.610	14.480	14.510	14.402	2,074,272
2021-12-01	14.480	14.620	14.470	14.610	14.501	1,854,279
2021-11-30	14.530	14.640	14.500	14.510	14.402	2,053,847
2021-11-29	14.520	14.660	14.500	14.550	14.442	1,340,818
2021-11-26	14.710	14.710	14.500	14.600	14.491	2,199,306
2021-11-25	14.770	14.850	14.700	14.730	14.621	1,591,128
2021-11-24	14.630	14.780	14.530	14.780	14.670	2,668,913
2021-11-23	14.700	14.770	14.570	14.610	14.501	3,046,120
2021-11-22	14.860	14.860	14.700	14.720	14.611	2,780,928
2021-11-19	14.900	15.030	14.750	14.780	14.670	4,144,769
2021-11-18	15.670	15.670	14.860	14.900	14.789	5,892,856
2021-11-17	15.520	15.760	15.420	15.660	15.544	3,133,840
2021-11-16	15.540	15.640	15.370	15.440	15.325	2,331,614
2021-11-15	15.100	15.580	15.020	15.510	15.395	2,698,230
2021-11-12	15.410	15.450	15.120	15.140	15.027	2,202,605
2021-11-11	15.020	15.770	14.970	15.400	15.286	3,886,793
2021-11-10	15.150	15.250	14.860	15.080	14.968	2,193,948
2021-11-09	15.100	15.350	15.020	15.130	15.018	1,921,990

← NewerPage 20 of 21 · 1,218 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.