Jiajiayue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 15.260 | 15.420 | 15.030 | 15.060 | 14.948 | 2,120,230 |
| 2021-11-05 | 15.450 | 15.610 | 15.300 | 15.300 | 15.186 | 3,258,259 |
| 2021-11-04 | 15.150 | 15.550 | 15.070 | 15.480 | 15.365 | 4,245,558 |
| 2021-11-03 | 14.900 | 15.250 | 14.750 | 15.130 | 15.018 | 3,633,652 |
| 2021-11-02 | 14.680 | 15.030 | 14.520 | 14.840 | 14.730 | 2,599,258 |
| 2021-11-01 | 14.300 | 14.880 | 14.280 | 14.680 | 14.571 | 1,715,933 |
| 2021-10-29 | 14.500 | 14.940 | 14.500 | 14.730 | 14.621 | 1,983,047 |
| 2021-10-28 | 14.410 | 14.630 | 14.310 | 14.530 | 14.422 | 1,498,490 |
| 2021-10-27 | 14.740 | 14.770 | 14.330 | 14.400 | 14.293 | 1,868,575 |
| 2021-10-26 | 14.850 | 14.940 | 14.640 | 14.740 | 14.630 | 2,027,582 |
| 2021-10-25 | 14.980 | 15.000 | 14.700 | 14.920 | 14.809 | 1,778,143 |
| 2021-10-22 | 14.880 | 15.150 | 14.800 | 15.000 | 14.889 | 1,681,732 |
| 2021-10-21 | 14.830 | 14.950 | 14.780 | 14.880 | 14.769 | 1,057,963 |
| 2021-10-20 | 15.180 | 15.180 | 14.820 | 14.830 | 14.720 | 1,880,589 |
| 2021-10-19 | 14.700 | 15.170 | 14.700 | 15.090 | 14.978 | 2,583,556 |
| 2021-10-18 | 14.960 | 14.990 | 14.700 | 14.780 | 14.670 | 3,105,541 |
| 2021-10-15 | 15.570 | 15.600 | 15.000 | 15.050 | 14.938 | 4,392,181 |
| 2021-10-14 | 16.000 | 16.350 | 15.680 | 15.720 | 15.603 | 4,126,366 |
← NewerPage 21 of 21 · 1,218 trading days
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.